康舒 (6282)-永豐金-台南券商分點個股進出

台股 » 個股 » 康舒 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

康舒

(6282)

可現股當沖

股價
37.70
漲跌
▲0.10
漲幅
+0.27%
成交量
8,343張
產業
上市電子零組件類股
915人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

康舒 (6282)籌碼相關－永豐金-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/11	16	37.80	21	38.05	37.70	-5	6,231	-0.08%
2024/06/07	2.1	37.11	8	37.45	37.60	-5.9	6,280	-0.09%
2024/06/06	1	37.00	7.5	37.12	36.90	-6.5	6,282	-0.10%
2024/06/05	2.5	37.04	1	37.70	36.90	1.5	6,255	0.02%
2024/06/04	12	37.37	1	37.50	37.25	11	6,320	0.17%
2024/06/03	8	37.60	9	37.47	37.40	-1	6,447	-0.02%
2024/05/31	4	37.49	2	37.60	37.50	2	6,503	0.03%
2024/05/30	5.1	37.50	2	38.15	37.40	3.1	6,558	0.05%
2024/05/29	11.1	37.80	0	0.00	37.70	11.1	6,636	0.17%
2024/05/28	16.2	37.70	13.1	38.03	38.10	3.1	6,861	0.05%
2024/05/27	1.1	37.48	12	37.54	37.65	-10.9	7,290	-0.15%
2024/05/24	13	36.54	1.5	36.45	36.40	11.5	7,376	0.16%
2024/05/23	3	37.22	11	37.34	37.15	-8	7,327	-0.11%
2024/05/22	6	37.87	56	37.75	37.75	-50	7,490	-0.67%
2024/05/21	3	37.84	4	38.15	38.00	-1	7,636	-0.01%
2024/05/20	3.1	37.70	2	37.93	37.60	1.1	8,194	0.01%
2024/05/17	10.1	37.38	13.3	37.51	37.45	-3.2	8,902	-0.04%
2024/05/16	42.1	37.41	7	37.46	37.35	35.1	9,344	0.38%
2024/05/15	8	37.41	92	37.48	37.10	-84	9,841	-0.85%
2024/05/14	6	37.31	11	37.49	37.35	-5	10,085	-0.05%
2024/05/13	7.1	37.30	0	0.00	37.20	7.1	10,200	0.07%
2024/05/10	12.1	37.40	6	37.48	37.55	6.1	10,370	0.06%
2024/05/09	22.7	37.68	12.7	37.93	37.30	10	10,844	0.09%
2024/05/08	11.4	37.43	4	37.61	37.95	7.4	10,925	0.07%
2024/05/07	2	38.55	1	38.40	38.30	1	11,028	0.01%
2024/05/06	15.3	38.88	5	38.97	38.90	10.3	11,092	0.09%
2024/05/03	5	39.45	9	39.62	39.35	-4	10,976	-0.04%
2024/05/02	3	39.13	4	39.66	40.00	-1	10,957	-0.01%
2024/04/30	4	39.76	3	39.97	39.75	1	10,972	0.01%
2024/04/29	0	0.00	0	39.75	39.90	0	10,992	0.00%
2024/04/26	14.3	39.56	3	39.77	39.50	11.3	10,984	0.10%
2024/04/25	6.5	40.29	10	40.18	39.85	-3.5	10,967	-0.03%
2024/04/24	0	0.00	40.7	40.00	40.40	-40.7	10,947	-0.37%
2024/04/23	7.2	39.29	7	39.09	38.85	0.2	10,931	0.00%
2024/04/22	24.6	40.07	25.2	40.14	39.35	-0.7	10,877	-0.01%
2024/04/19	12.1	39.67	31	39.21	39.50	-18.9	10,745	-0.18%
2024/04/18	24.3	40.78	21	40.81	40.40	3.3	10,615	0.03%
2024/04/17	2.6	40.67	5.4	40.02	40.75	-2.8	10,474	-0.03%
2024/04/16	5	38.56	3.1	38.67	38.30	2	10,305	0.02%
2024/04/15	10	40.10	1.6	40.06	39.90	8.4	10,315	0.08%
2024/04/12	5.1	40.27	10.1	40.36	40.45	-5	10,271	-0.05%
2024/04/11	18.2	40.21	18	40.30	40.25	0.2	10,156	0.00%
2024/04/10	1	39.30	9.1	39.32	39.20	-8.1	9,981	-0.08%
2024/04/09	5.1	38.93	0	0.00	39.00	5.1	10,013	0.05%
2024/04/08	2.1	38.41	4	38.50	38.50	-1.9	10,015	-0.02%
2024/04/03	3	38.83	1	38.90	38.85	2	10,019	0.02%
2024/04/02	3	39.07	10	39.05	39.10	-7	10,097	-0.07%
2024/04/01	3	39.20	7	39.34	39.40	-4	10,145	-0.04%
2024/03/29	4	38.89	4	38.90	38.75	0	10,193	0.00%
2024/03/28	6.1	38.94	1	38.95	38.90	5.1	10,175	0.05%
2024/03/27	8.1	39.10	3	39.35	39.00	5.1	10,146	0.05%
2024/03/26	4.2	39.40	1	39.55	39.15	3.2	10,103	0.03%
2024/03/25	3.1	39.88	1	39.91	39.90	2.1	10,099	0.02%
2024/03/22	0.2	40.50	4	40.25	40.20	-3.8	10,107	-0.04%
2024/03/21	0	0.00	5.1	40.17	40.30	-5.1	10,097	-0.05%
2024/03/20	4	39.75	22.3	39.80	39.65	-18.3	10,091	-0.18%
2024/03/19	1	39.90	0.6	40.15	39.80	0.4	10,154	0.00%
2024/03/18	0	0.00	246	39.34	39.65	-246	10,366	-2.37%	大賣/鉅額交易
2024/03/15	0	39.30	2	39.20	39.80	-2	10,478	-0.02%
2024/03/14	1	39.25	9	39.22	39.20	-8	10,726	-0.07%
2024/03/13	6.4	39.52	0	0.00	39.05	6.4	10,774	0.06%
2024/03/12	1.4	40.34	2	40.30	40.30	-0.6	10,779	-0.01%
2024/03/11	3	40.00	1	39.85	40.00	2	10,904	0.02%
2024/03/08	16.6	39.86	15	39.77	39.85	1.6	11,025	0.01%
2024/03/07	16.6	40.91	42	40.25	40.00	-25.5	11,118	-0.23%
2024/03/06	6.4	41.46	1	41.65	41.10	5.4	11,233	0.05%
2024/03/05	4	41.63	7	41.87	41.60	-3	11,387	-0.03%
2024/03/04	32.4	41.94	81.6	42.00	41.80	-49.2	11,485	-0.43%
2024/03/01	22	42.36	60	42.36	42.25	-38	11,617	-0.33%
2024/02/29	16.7	42.38	35	42.11	42.60	-18.3	11,708	-0.16%
2024/02/27	5.8	40.12	24.4	40.08	39.50	-18.7	11,723	-0.16%
2024/02/26	4.2	40.70	2	40.80	40.60	2.2	13,446	0.02%
2024/02/23	25.6	40.98	9.5	40.84	40.55	16.1	15,113	0.11%
2024/02/22	35	41.37	6.1	41.62	41.50	28.9	15,239	0.19%
2024/02/21	125.5	42.20	116	43.08	41.45	9.5	15,179	0.06%	大買/大賣/
2024/02/20	122.7	43.22	38.3	43.70	42.85	84.5	14,721	0.57%	大買/
2024/02/19	28	43.69	30.2	43.92	43.85	-2.2	14,197	-0.02%
2024/02/16	29.9	43.38	28.2	43.63	43.55	1.7	13,967	0.01%
2024/02/15	4	41.94	13.3	41.98	42.20	-9.3	13,696	-0.07%
2024/02/05	3.2	40.96	10	41.57	41.70	-6.8	13,589	-0.05%
2024/02/02	24	41.55	30	41.95	41.35	-6	13,461	-0.04%
2024/02/01	20.4	42.05	25.6	42.02	42.00	-5.2	13,292	-0.04%
2024/01/31	5	40.92	6	40.99	40.80	-1	12,842	-0.01%
2024/01/30	4	41.12	3	41.30	40.50	1	12,741	0.01%
2024/01/29	4	40.63	12.2	40.50	40.65	-8.2	12,517	-0.07%
2024/01/26	3.1	38.92	0	0.00	38.90	3.1	12,381	0.03%
2024/01/25	1.5	39.45	31	39.60	39.35	-29.5	12,422	-0.24%
2024/01/24	23.1	40.17	34	40.13	39.85	-10.9	12,460	-0.09%
2024/01/23	13.2	39.99	6	39.84	40.05	7.2	12,528	0.06%
2024/01/22	1.5	39.40	7.2	39.33	39.45	-5.8	12,543	-0.05%
2024/01/19	2.2	38.88	4	38.76	38.85	-1.9	12,579	-0.01%
2024/01/18	5	37.97	2	38.13	38.30	3	12,595	0.02%
2024/01/17	6.3	37.95	8	37.85	37.90	-1.7	12,633	-0.01%
2024/01/16	2	38.93	0	0.00	38.85	2	12,610	0.02%
2024/01/15	0	0.00	8	39.42	39.35	-8	12,657	-0.06%
2024/01/12	5	39.19	13	39.30	38.95	-8	12,760	-0.06%
2024/01/11	2.1	39.68	12	39.60	39.45	-9.9	12,847	-0.08%
2024/01/10	6.2	38.39	6	38.50	38.75	0.2	12,892	0.00%
2024/01/09	16.1	39.00	3	38.87	38.90	13.1	12,968	0.10%
2024/01/08	1.1	39.76	3	39.90	39.90	-1.9	13,101	-0.01%
2024/01/05	7	39.71	0	0.00	39.65	7	13,182	0.05%
2024/01/04	4.1	39.83	1	39.85	39.75	3.1	13,377	0.02%
2024/01/03	9	40.18	1	40.10	40.10	8	13,467	0.06%
2024/01/02	1	41.05	11	41.03	40.85	-10	13,473	-0.07%
2023/12/29	26	41.16	1.4	41.39	41.10	24.6	13,509	0.18%
2023/12/28	4	41.38	6	41.46	41.25	-2	13,529	-0.01%
2023/12/27	12	41.11	0	0.00	40.90	12	13,590	0.09%
2023/12/26	1	41.20	4.1	41.24	41.30	-3.1	13,787	-0.02%
2023/12/25	5	40.85	6	40.86	40.50	-1	13,817	-0.01%
2023/12/22	6	40.60	10	40.60	40.45	-4	13,842	-0.03%
2023/12/21	1.1	40.61	1	40.55	40.55	0.1	13,877	0.00%
2023/12/20	0	0.00	2	40.85	40.90	-2	13,918	-0.01%
2023/12/19	0.6	39.79	0	0.00	40.00	0.6	13,976	0.00%
2023/12/18	5	40.34	7	40.19	40.05	-2	14,091	-0.01%
2023/12/15	4	40.90	5	40.80	40.50	-1	14,169	-0.01%
2023/12/14	1.2	40.70	10	40.60	40.55	-8.9	14,320	-0.06%
2023/12/13	33	40.49	26.1	40.18	40.05	6.9	14,340	0.05%
2023/12/12	16.3	41.63	1	41.25	41.25	15.3	14,203	0.11%
2023/12/11	56.6	42.55	63	42.43	42.00	-6.4	14,209	-0.05%
2023/12/08	7.1	41.96	7	41.95	41.75	0.1	14,044	0.00%
2023/12/07	36	41.94	24	42.16	41.80	12	14,679	0.08%
2023/12/06	57.1	41.67	10.1	41.63	41.50	47.1	14,734	0.32%
2023/12/05	9.2	41.52	3	41.25	41.60	6.2	14,713	0.04%
2023/12/04	11.1	41.69	6	41.70	41.25	5.1	14,650	0.03%
2023/12/01	19.2	42.52	26	42.33	42.10	-6.8	14,631	-0.05%
2023/11/30	18.3	41.69	9.1	42.16	41.90	9.2	14,758	0.06%
2023/11/29	4.2	41.86	1	42.40	41.65	3.2	14,853	0.02%
2023/11/28	11.2	41.91	3.1	42.05	41.80	8.1	15,043	0.05%
2023/11/27	12.1	42.96	14	42.75	42.30	-2	14,918	-0.01%
2023/11/24	24.1	43.65	45.1	43.55	43.70	-21.1	14,718	-0.14%
2023/11/23	314.5	44.86	181.6	44.39	43.75	133	14,331	0.93%	大買/大賣/鉅額交易
2023/11/22	218.1	42.47	133.7	43.05	44.10	84.4	12,667	0.67%	大買/大賣/
2023/11/21	17	40.43	29.1	40.18	40.70	-12.1	11,159	-0.11%
2023/11/20	21.1	39.28	10	39.44	39.45	11.1	11,274	0.10%
2023/11/17	5.3	39.04	4.5	39.08	38.95	0.8	11,838	0.01%
2023/11/16	11	39.12	16.2	39.42	39.45	-5.2	12,003	-0.04%
2023/11/15	14.3	38.15	103	37.67	38.35	-88.7	11,935	-0.74%	大賣/
2023/11/14	43.2	37.38	3	37.60	37.15	40.2	12,047	0.33%
2023/11/13	32.2	37.66	28.3	38.14	38.40	3.9	12,162	0.03%
2023/11/10	10	38.97	32	39.03	39.10	-22	12,194	-0.18%
2023/11/09	32	39.06	3	39.20	39.00	29	12,456	0.23%
2023/11/08	13.1	39.67	4.2	39.60	39.55	8.9	12,864	0.07%
2023/11/07	30	39.61	3	39.38	39.20	27	13,105	0.21%
2023/11/06	21.1	39.50	2	39.58	39.55	19.1	14,180	0.13%
2023/11/03	4	38.80	2	39.13	38.80	2	14,553	0.01%
2023/11/02	1	38.50	0	0.00	38.60	1	14,975	0.01%
2023/11/01	11	38.18	18	37.91	38.00	-7	15,472	-0.05%
2023/10/31	10.2	38.60	3	38.73	38.00	7.2	15,773	0.05%
2023/10/30	3	39.40	4	39.24	39.20	-1	16,754	-0.01%
2023/10/27	9	38.59	2	38.68	38.55	7	17,835	0.04%
2023/10/26	11.1	39.02	0.2	39.20	38.95	10.9	19,965	0.05%
2023/10/25	4.1	40.19	3	40.20	39.70	1.1	20,822	0.01%
2023/10/24	6	39.77	10	39.87	40.00	-4	21,932	-0.02%
2023/10/23	12.1	39.25	2	39.83	39.50	10.1	22,787	0.04%
2023/10/20	9.1	38.94	9	39.22	39.40	0.1	23,267	0.00%
2023/10/19	6.1	39.63	4	39.51	39.70	2.1	23,658	0.01%
2023/10/18	8.5	40.17	6	40.07	39.95	2.5	24,055	0.01%
2023/10/17	9.1	40.99	8	41.88	40.70	1.1	24,732	0.00%
2023/10/16	9.4	41.48	34	41.36	41.45	-24.6	25,612	-0.10%
2023/10/13	3	43.05	5	43.51	42.80	-2	27,961	-0.01%
2023/10/12	24.1	43.61	22.7	43.85	43.45	1.4	30,081	0.00%
2023/10/11	29.3	42.56	0.3	43.35	42.35	29	30,210	0.10%
2023/10/06	3	43.92	30	43.70	43.70	-27	30,670	-0.09%
2023/10/05	4.9	44.42	7	44.23	44.30	-2.1	31,388	-0.01%
2023/10/04	4.4	43.62	3	43.77	43.85	1.4	31,815	0.00%
2023/10/03	31.4	44.75	6.6	44.86	44.20	24.8	32,722	0.08%
2023/10/02	24	44.83	26.1	45.12	45.45	-2.1	33,628	-0.01%
2023/09/28	15.2	43.79	2	44.05	43.70	13.2	34,336	0.04%
2023/09/27	1	42.80	0	0.00	43.10	1	35,761	0.00%
2023/09/26	6	43.36	11	43.57	43.20	-5	37,794	-0.01%
2023/09/25	4	43.58	31.1	43.51	43.45	-27.1	38,974	-0.07%
2023/09/22	3	42.75	3	42.80	43.50	0	39,302	0.00%
2023/09/21	7	42.64	5.2	42.62	42.60	1.8	39,267	0.00%
2023/09/20	23	43.53	5	43.53	43.15	18	39,189	0.05%
2023/09/19	11.5	43.75	60	44.05	43.40	-48.6	39,311	-0.12%
2023/09/18	21.3	44.86	2	45.05	44.65	19.3	39,690	0.05%
2023/09/15	5	45.99	2	45.90	45.75	3	40,063	0.01%
2023/09/14	10	45.59	4	45.36	45.70	6	40,128	0.01%
2023/09/13	15.2	45.07	12.1	45.03	45.05	3.1	40,247	0.01%
2023/09/12	25.5	46.65	9	46.47	45.40	16.5	40,652	0.04%
2023/09/11	6.5	44.35	12	45.00	44.85	-5.5	40,603	-0.01%
2023/09/08	13.1	46.07	18	46.14	45.80	-5	40,753	-0.01%
2023/09/07	8.2	47.08	4	47.29	47.00	4.2	40,959	0.01%
2023/09/06	22.2	47.36	13.1	47.40	47.35	9.1	41,183	0.02%
2023/09/05	33.2	47.20	19.1	47.27	47.20	14.1	41,306	0.03%
2023/09/04	9.4	45.24	7.3	45.07	45.90	2.1	41,445	0.00%
2023/09/01	25	46.78	61.1	46.60	46.35	-36.1	41,770	-0.09%
2023/08/31	5.1	46.15	9.1	46.24	46.45	-4	42,779	-0.01%
2023/08/30	17.3	46.58	2	46.83	46.45	15.3	44,062	0.03%
2023/08/29	4.2	46.49	8.6	46.48	46.55	-4.4	45,482	-0.01%
2023/08/28	3.3	46.60	8.3	46.16	46.35	-5	46,384	-0.01%
2023/08/25	8	47.15	13.3	47.24	46.85	-5.3	46,902	-0.01%
2023/08/24	37.1	47.72	35	47.60	47.10	2.1	46,948	0.00%
2023/08/23	39.2	48.33	124.3	48.56	47.85	-85.1	47,201	-0.18%	大賣/
2023/08/22	17.3	50.25	27.1	50.54	49.90	-9.7	46,884	-0.02%
2023/08/21	63	50.65	3.6	50.32	50.40	59.4	46,749	0.13%
2023/08/18	17.1	51.71	23	51.37	50.20	-5.9	47,029	-0.01%
2023/08/17	9.2	51.21	10.1	50.91	51.90	-0.9	47,268	0.00%
2023/08/16	16	50.38	5	50.62	50.60	11	47,831	0.02%
2023/08/15	68	50.39	67.6	50.65	50.80	0.4	48,675	0.00%
2023/08/14	23.2	49.68	9	50.09	49.10	14.2	49,027	0.03%
2023/08/11	44.3	51.14	25	51.28	50.90	19.3	48,792	0.04%
2023/08/10	93.1	51.36	73	52.47	50.90	20.1	48,516	0.04%
2023/08/09	79.1	53.36	72	53.79	52.90	7.1	47,486	0.01%
2023/08/08	15.1	54.28	8	54.33	54.30	7.1	47,202	0.02%
2023/08/07	13.1	53.46	62.8	53.62	54.60	-49.7	46,958	-0.11%
2023/08/04	39.7	51.35	22.1	51.40	52.30	17.6	46,645	0.04%
2023/08/02	157.1	52.67	177.3	51.44	51.20	-20.2	46,533	-0.04%	大買/大賣/
2023/08/01	129.9	56.07	96.2	54.76	54.20	33.6	45,650	0.07%	大買/
2023/07/31	222.2	57.72	261.2	57.79	55.50	-39	44,794	-0.09%	大買/大賣/
2023/07/28	121.4	54.85	47.9	54.56	54.90	73.5	42,884	0.17%	大買/
2023/07/27	113.7	53.50	129.6	53.42	54.40	-15.9	42,240	-0.04%	大買/大賣/
2023/07/26	51.5	51.76	68.8	51.28	51.80	-17.3	41,399	-0.04%
2023/07/25	53.8	52.55	11	52.90	51.80	42.8	41,221	0.10%
2023/07/24	36.1	52.03	31	52.77	51.70	5.1	41,224	0.01%
2023/07/21	67	53.21	43	53.49	53.30	24	41,214	0.06%
2023/07/20	79.2	55.11	16	55.30	54.40	63.2	41,816	0.15%
2023/07/19	30.4	53.90	30.9	54.17	55.00	-0.5	41,858	0.00%
2023/07/18	629.5	57.07	511.4	57.42	52.70	118.1	42,707	0.28%	大買/大賣/鉅額交易
2023/07/17	160.1	54.68	258.7	55.36	56.10	-98.6	42,738	-0.23%	大買/大賣/
2023/07/14	24.4	51.17	24	50.95	51.20	0.4	41,616	0.00%
2023/07/13	51.2	51.09	28	51.24	50.00	23.2	41,722	0.06%
2023/07/12	50.5	52.13	21.1	52.19	51.80	29.4	41,607	0.07%
2023/07/11	24.1	50.78	20	51.17	50.50	4.1	40,894	0.01%
2023/07/10	49.8	51.63	20.1	51.99	51.10	29.7	40,558	0.07%
2023/07/07	83.3	52.43	92.1	53.00	53.10	-8.8	39,683	-0.02%
2023/07/06	165.6	52.91	55.3	53.21	52.20	110.3	38,769	0.28%	大買/鉅額交易
2023/07/05	109	54.17	70	54.50	53.60	39	37,858	0.10%	大買/
2023/07/04	175.2	50.56	162.3	51.33	50.90	13	36,367	0.04%	大買/大賣/
2023/07/03	223.1	49.38	275.3	49.36	48.90	-52.2	34,318	-0.15%	大買/大賣/
2023/06/30	16	45.53	19.3	45.66	46.45	-3.3	33,156	-0.01%
2023/06/29	7.3	44.30	5.1	44.62	44.10	2.2	32,804	0.01%
2023/06/28	4.2	44.50	2	44.65	44.30	2.2	32,764	0.01%
2023/06/27	8.4	44.41	34.3	44.56	44.50	-25.9	32,815	-0.08%
2023/06/26	121.7	46.08	65	45.94	45.55	56.7	32,644	0.17%	大買/
2023/06/21	41	48.25	57	48.42	48.80	-16	32,215	-0.05%
2023/06/20	15.2	47.22	5	46.97	46.90	10.2	31,953	0.03%
2023/06/19	48.1	46.93	22	47.02	46.65	26.1	31,896	0.08%
2023/06/16	17	48.52	13.1	48.42	47.70	3.9	31,826	0.01%
2023/06/15	37.3	48.14	50	48.40	48.45	-12.7	31,480	-0.04%
2023/06/14	19.3	47.01	17	47.43	47.00	2.3	31,053	0.01%
2023/06/13	12	47.51	35	47.53	47.55	-23	30,911	-0.07%
2023/06/12	38.1	47.95	170	47.75	47.60	-131.9	30,884	-0.43%	大賣/鉅額交易
2023/06/09	30.1	47.98	45	47.78	47.90	-14.9	30,833	-0.05%
2023/06/08	90.1	47.93	34.2	47.54	47.20	55.9	30,866	0.18%
2023/06/07	189.3	48.54	55	48.80	48.10	134.3	30,694	0.44%	大買/鉅額交易
2023/06/06	202.3	49.14	169.6	49.31	49.20	32.7	30,757	0.11%	大買/大賣/
2023/06/05	188.1	50.94	119.3	51.07	51.20	68.8	30,189	0.23%	大買/大賣/
2023/06/02	358	48.44	477.2	48.76	49.85	-119.2	29,311	-0.41%	大買/大賣/鉅額交易
2023/06/01	121	45.72	133.1	45.94	45.35	-12.1	28,629	-0.04%	大買/大賣/
2023/05/31	53.1	45.00	85.4	44.91	45.00	-32.3	27,799	-0.12%
2023/05/30	21.1	43.75	25	44.29	43.60	-3.9	27,272	-0.01%
2023/05/29	36.4	44.37	59.6	44.32	44.05	-23.2	27,500	-0.08%
2023/05/26	39.1	42.70	11	42.98	42.15	28.1	27,080	0.10%
2023/05/25	3	44.13	2.7	44.05	43.50	0.3	27,046	0.00%
2023/05/24	28.5	44.20	19.4	44.12	43.90	9.1	27,509	0.03%
2023/05/23	8	43.89	27	43.85	43.70	-19	28,127	-0.07%
2023/05/22	86.4	43.98	98.2	44.17	43.70	-11.8	27,785	-0.04%
2023/05/19	41	43.43	67	43.05	42.50	-26	26,995	-0.10%
2023/05/18	31.1	41.30	14	41.67	42.20	17.1	26,067	0.07%
2023/05/17	19.2	40.34	9	40.36	39.95	10.2	25,602	0.04%
2023/05/16	4	39.35	0.3	39.25	39.25	3.7	25,599	0.01%
2023/05/15	1	38.80	4	39.10	38.95	-3	25,739	-0.01%
2023/05/12	12	39.75	1	39.60	39.55	11	26,196	0.04%
2023/05/11	3.1	39.05	1.6	39.20	38.80	1.4	27,085	0.01%
2023/05/10	31.1	40.53	35	40.34	40.10	-3.9	27,456	-0.01%
2023/05/09	27.3	41.28	16	41.17	40.85	11.3	28,203	0.04%
2023/05/08	26	42.51	9	42.63	42.55	17	28,589	0.06%
2023/05/05	23.3	41.55	10	41.59	41.70	13.3	28,955	0.05%
2023/05/04	4	42.10	6.6	41.72	42.25	-2.6	29,544	-0.01%
2023/05/03	29.1	42.71	4	42.34	42.10	25.1	30,042	0.08%
2023/05/02	38.3	43.16	30	42.96	43.20	8.3	30,939	0.03%
2023/04/28	75.2	43.42	40	43.41	42.30	35.2	31,074	0.11%
2023/04/27	39	43.45	38	43.55	43.45	1	30,334	0.00%
2023/04/26	31.3	42.22	23.1	42.06	42.75	8.2	29,778	0.03%
2023/04/25	63.3	43.90	66	43.64	43.00	-2.7	29,262	-0.01%
2023/04/24	46	44.35	45	44.14	45.50	1	28,135	0.00%
2023/04/21	594.3	43.94	619.2	43.99	43.60	-24.9	27,259	-0.09%	大買/大賣/
2023/04/20	799.2	45.00	740.3	45.08	44.10	58.9	25,445	0.23%	大買/大賣/
2023/04/19	55	41.43	103.5	41.99	43.60	-48.5	22,841	-0.21%	大賣/
2023/04/18	37.6	40.40	8.2	40.71	39.65	29.5	21,741	0.14%
2023/04/17	9	39.78	65.2	40.42	40.45	-56.2	21,293	-0.26%
2023/04/14	6.3	38.38	22	38.53	38.20	-15.7	20,859	-0.08%
2023/04/13	13.1	38.64	5	38.60	38.70	8.1	20,818	0.04%
2023/04/12	10	39.70	3	39.67	39.55	7	20,666	0.03%
2023/04/11	14	39.34	10	39.65	39.10	4	20,577	0.02%
2023/04/10	10	39.14	8	39.11	38.90	2	20,426	0.01%
2023/04/07	6	38.66	48	38.65	38.80	-42	20,339	-0.21%
2023/04/06	1	38.50	3	38.35	38.25	-2	20,286	-0.01%
2023/03/31	0.3	38.65	2	38.60	38.55	-1.7	20,243	-0.01%
2023/03/30	7	38.23	3	38.42	38.25	4	20,171	0.02%
2023/03/29	15.1	38.40	9	38.17	38.20	6.1	20,138	0.03%
2023/03/28	7.2	38.44	5.3	38.19	38.25	1.9	20,130	0.01%
2023/03/27	3	39.25	2	39.78	39.00	1	19,980	0.01%
2023/03/24	9.2	38.95	38	39.17	39.15	-28.8	19,905	-0.14%
2023/03/23	71.8	39.11	63	39.27	38.95	8.8	19,818	0.04%
2023/03/22	30.7	40.43	4	40.34	40.05	26.7	19,608	0.14%
2023/03/21	44	40.98	19	40.95	40.55	25	19,464	0.13%
2023/03/20	34.2	39.75	41	39.48	40.00	-6.8	19,267	-0.04%
2023/03/17	16.1	40.23	13	40.79	40.20	3.1	19,160	0.02%
2023/03/16	25.2	40.06	7	40.37	40.30	18.2	18,916	0.10%
2023/03/15	9.4	41.24	24	41.16	40.65	-14.6	18,713	-0.08%
2023/03/14	5	40.74	6.4	40.56	40.45	-1.4	18,427	-0.01%
2023/03/13	10	40.37	10	39.91	40.40	0	18,211	0.00%
2023/03/10	19.6	39.80	11.1	40.24	39.60	8.5	18,022	0.05%
2023/03/09	49	41.23	101	40.98	41.00	-52	17,743	-0.29%	大賣/
2023/03/08	44.4	42.67	30.6	41.83	42.60	13.8	17,033	0.08%
2023/03/07	38.1	41.56	41.2	41.36	41.25	-3.1	16,222	-0.02%
2023/03/06	36.3	41.18	51.6	41.05	40.95	-15.3	15,670	-0.10%
2023/03/03	4.3	39.33	4.2	39.59	39.15	0.1	14,883	0.00%
2023/03/02	75.8	39.55	6.2	39.59	39.30	69.6	14,712	0.47%
2023/03/01	40	39.50	48.6	39.60	39.70	-8.6	14,472	-0.06%
2023/02/24	20.2	38.14	9	38.17	38.00	11.2	13,947	0.08%
2023/02/23	6.3	39.04	40	39.22	38.90	-33.7	13,626	-0.25%
2023/02/22	38.1	39.67	46	39.90	39.25	-7.9	13,325	-0.06%
2023/02/21	47	39.61	165.5	39.85	41.35	-118.5	12,743	-0.93%	大賣/鉅額交易
2023/02/20	15	38.03	18.4	38.11	38.00	-3.4	11,775	-0.03%
2023/02/17	36	37.53	17.1	37.76	37.85	19	11,738	0.16%
2023/02/16	18.5	37.45	5.1	37.41	37.45	13.4	11,607	0.12%
2023/02/15	16.3	37.27	6.4	37.23	36.95	9.9	11,476	0.09%
2023/02/14	14	37.14	10.6	37.03	36.80	3.4	11,304	0.03%
2023/02/13	14.7	37.48	11	37.48	37.40	3.7	11,196	0.03%
2023/02/10	79.9	38.74	25	38.62	37.80	54.9	11,041	0.50%
2023/02/09	89	38.37	110.6	38.54	38.75	-21.6	10,531	-0.21%	大賣/
2023/02/08	62.5	37.08	50	37.43	36.85	12.5	9,585	0.13%
2023/02/07	83.1	36.35	91	37.20	37.85	-7.9	8,994	-0.09%
2023/02/06	70.3	37.78	59	37.89	38.35	11.3	8,026	0.14%
2023/02/03	33	38.06	73.3	38.22	38.30	-40.3	7,409	-0.54%
2023/02/02	49	36.80	149	37.29	38.00	-100	6,824	-1.46%	大賣/
2023/02/01	89	36.07	149	36.25	36.45	-60	5,941	-1.01%	大賣/
2023/01/31	112.1	34.15	163.3	35.04	35.20	-51.2	5,156	-0.99%	大買/大賣/
2023/01/30	6	32.36	36.1	32.54	32.60	-30.1	4,049	-0.74%
2023/01/17	1	29.25	2	29.25	29.65	-1	3,594	-0.03%
2023/01/16	0.1	29.40	2	29.25	29.15	-2	3,596	-0.05%
2023/01/12	3.1	29.35	0	0.00	29.35	3.1	3,685	0.08%
2023/01/11	0	0.00	7	29.96	29.70	-7	3,685	-0.19%
2023/01/10	22	29.68	15	29.79	29.65	7	3,701	0.19%
2023/01/09	2	30.45	0	0.00	30.40	2	3,687	0.05%
2023/01/06	0	0.00	2	30.45	30.30	-2	3,680	-0.05%
2023/01/05	0	0.00	1	31.00	30.40	-1	3,744	-0.03%
2023/01/04	2	30.80	4	31.01	30.65	-2	3,743	-0.05%
2023/01/03	1	30.65	1	30.60	30.60	0	3,722	0.00%
2022/12/29	9.1	29.80	0	0.00	29.45	9.1	3,859	0.23%
2022/12/28	1	29.80	0	0.00	29.80	1	3,871	0.03%
2022/12/27	0	0.00	1	30.50	30.35	-1	3,897	-0.03%
2022/12/26	8	30.45	6	30.55	30.30	2	3,913	0.05%
2022/12/23	2	30.30	0	0.00	30.40	2	3,938	0.05%
2022/12/22	0	0.00	4	30.29	30.15	-4	4,023	-0.10%
2022/12/21	0	0.00	2	30.35	30.00	-2	4,099	-0.05%
2022/12/20	6	30.72	7	30.78	29.75	-1	4,113	-0.02%
2022/12/16	2.1	30.33	2	30.48	30.10	0.1	4,159	0.00%
2022/12/15	4	31.19	13	30.94	31.00	-9	4,148	-0.22%
2022/12/14	0	0.00	11	30.76	30.85	-11	4,128	-0.27%
2022/12/13	0	0.00	3	30.50	30.35	-3	4,218	-0.07%
2022/12/12	1	30.10	1	30.10	30.25	0	4,227	0.00%
2022/12/09	11	30.24	7	30.54	30.05	4	4,290	0.09%
2022/12/07	1	30.25	1	30.55	29.90	0	4,285	0.00%
2022/12/06	10	30.33	17	30.66	30.20	-7	4,259	-0.16%
2022/12/05	0	0.00	9	31.11	31.10	-9	4,283	-0.21%
2022/12/02	21.1	31.04	15	31.07	30.90	6.1	4,236	0.14%
2022/12/01	0	0.00	6	30.44	30.35	-6	4,090	-0.15%
2022/11/30	0	0.00	2	30.10	30.00	-2	4,014	-0.05%
2022/11/29	1	30.05	5	29.95	30.15	-4	4,026	-0.10%
2022/11/28	0	0.00	21	29.74	29.80	-21	4,023	-0.52%
2022/11/25	2	30.30	1	30.15	29.85	1	4,051	0.02%
2022/11/24	10	29.73	3	29.95	29.95	7	4,013	0.17%
2022/11/23	2	29.35	0	0.00	29.35	2	3,981	0.05%
2022/11/22	13	29.44	2	29.40	29.30	11	4,025	0.27%
2022/11/21	2	29.73	5	29.65	29.65	-3	4,037	-0.07%
2022/11/18	11	29.97	4	29.98	29.60	7	4,047	0.17%
2022/11/17	8.1	30.15	1	30.45	30.05	7.1	4,006	0.18%
2022/11/16	2	30.28	12	30.37	29.90	-10	3,918	-0.26%
2022/11/15	5.2	30.42	6	30.14	30.40	-0.9	3,853	-0.02%
2022/11/14	1	29.40	0	0.00	29.55	1	3,646	0.03%
2022/11/11	1	29.31	29	29.22	29.15	-28	3,639	-0.77%
2022/11/10	0	0.00	11	29.25	29.05	-11	3,731	-0.29%
2022/11/09	8	29.85	10	29.67	29.45	-2	3,743	-0.05%
2022/11/08	4	29.44	3	29.55	29.50	1	3,698	0.03%
2022/11/07	2	29.70	2	29.55	29.55	0	3,673	0.00%
2022/11/04	2	29.70	6	29.54	29.85	-4	3,647	-0.11%
2022/11/03	2	29.13	5	29.05	29.00	-3	3,582	-0.08%
2022/11/02	2	28.68	4	28.69	28.75	-2	3,572	-0.06%
2022/10/28	1	27.40	11	27.65	27.40	-10	3,635	-0.28%
2022/10/27	0	0.00	1	27.85	27.85	-1	3,700	-0.03%
2022/10/26	11	27.71	0	0.00	27.60	11	3,758	0.29%
2022/10/24	0	0.00	4	27.55	27.40	-4	4,217	-0.09%
2022/10/21	1	27.60	1	27.45	27.45	0	4,228	0.00%
2022/10/20	10	27.61	2	27.30	27.30	8	4,225	0.19%
2022/10/19	2	28.60	0	0.00	27.85	2	4,199	0.05%
2022/10/18	0	0.00	1	28.15	28.25	-1	4,225	-0.02%
2022/10/14	2	28.10	0	0.00	28.15	2	4,281	0.05%
2022/10/13	5	27.32	0	0.00	27.20	5	4,332	0.12%
2022/10/12	2	28.58	6	28.72	28.70	-4	4,314	-0.09%
2022/10/11	2	28.90	1	28.70	28.75	1	4,388	0.02%
2022/10/07	4	29.76	1	29.75	29.60	3	4,430	0.07%
2022/10/06	11	29.77	25	29.79	29.85	-14	4,486	-0.31%
2022/10/05	0	0.00	8	29.07	28.90	-8	4,372	-0.18%
2022/10/03	2	27.85	0	0.00	28.00	2	4,462	0.04%
2022/09/30	1	27.35	3	27.62	28.15	-2	4,609	-0.04%
2022/09/29	5	28.43	2	28.20	28.20	3	4,664	0.06%
2022/09/28	5	28.25	0	0.00	27.75	5	4,663	0.11%
2022/09/27	3	27.93	3	27.93	28.20	0	4,600	0.00%
2022/09/26	24.1	28.33	0	0.00	27.80	24.1	4,633	0.52%
2022/09/23	5	30.15	0	0.00	29.50	5	4,634	0.11%
2022/09/22	4	30.05	3	29.90	29.95	1	4,673	0.02%
2022/09/21	14	30.26	12	30.30	30.05	2	4,752	0.04%
2022/09/20	2	29.80	22	29.94	30.30	-20	4,883	-0.41%
2022/09/19	9	28.91	4	29.21	28.85	5	4,809	0.10%
2022/09/16	0	0.00	5	30.10	29.60	-5	4,830	-0.10%
2022/09/15	9	29.84	12	29.90	29.55	-3	4,799	-0.06%
2022/09/14	1	29.60	1	28.80	29.45	0	4,721	0.00%
2022/09/13	2	29.33	0	0.00	29.20	2	4,755	0.04%
2022/09/12	12	29.32	3	29.25	29.30	9	4,786	0.19%
2022/09/08	1	28.25	0	0.00	28.90	1	4,750	0.02%
2022/09/07	2	28.10	0	0.00	28.10	2	4,776	0.04%
2022/09/06	4.1	28.64	2	28.58	28.50	2.1	4,865	0.04%
2022/09/05	9	28.87	0	0.00	28.85	9	4,866	0.18%
2022/09/02	4	29.59	2	29.58	29.45	2	4,858	0.04%
2022/09/01	14	29.70	0.1	29.75	29.55	13.9	4,867	0.29%
2022/08/31	11.1	30.04	13	30.03	30.30	-1.9	4,882	-0.04%
2022/08/30	2	29.60	0	0.00	29.55	2	4,830	0.04%
2022/08/29	12	29.41	1	29.40	29.50	11	4,860	0.23%
2022/08/26	5	30.60	0	0.00	30.60	5	4,817	0.10%
2022/08/25	1	30.50	36	30.50	30.70	-35	4,802	-0.73%
2022/08/24	1	30.65	0	0.00	30.35	1	4,814	0.02%
2022/08/22	36	30.80	3	30.90	30.55	33	4,838	0.68%
2022/08/19	0	0.00	9	30.65	30.55	-9	4,798	-0.19%
2022/08/17	15	30.36	7	30.34	30.25	8	4,779	0.17%
2022/08/16	4	31.23	7	31.26	31.20	-3	4,682	-0.06%
2022/08/15	13	30.88	12	31.00	31.25	1	4,692	0.02%
2022/08/12	2	30.38	1	30.50	30.50	1	4,800	0.02%
2022/08/11	3	30.40	1	30.55	30.30	2	4,891	0.04%
2022/08/10	5	30.31	3	30.40	30.30	2	4,986	0.04%
2022/08/08	4	29.44	0	0.00	29.70	4	4,982	0.08%
2022/08/05	3	30.22	0	0.00	29.95	3	4,964	0.06%
2022/08/04	11	30.05	1	30.45	29.90	10	4,959	0.20%
2022/08/03	17.1	30.72	16	30.78	30.50	1.1	4,927	0.02%
2022/08/02	20	31.25	5	31.34	31.35	15	4,893	0.31%
2022/08/01	10.1	32.11	10	32.26	31.95	0.1	4,889	0.00%
2022/07/29	9	31.49	18	31.56	31.90	-9	4,757	-0.19%
2022/07/28	0	0.00	2	30.60	30.40	-2	4,468	-0.04%
2022/07/27	3	30.25	6	30.52	30.60	-3	4,453	-0.07%
2022/07/26	6	30.18	1	30.70	30.10	5	4,433	0.11%
2022/07/22	4	31.59	5	31.79	31.35	-1	4,372	-0.02%
2022/07/21	0	0.00	9	31.08	31.75	-9	4,397	-0.20%
2022/07/20	3	31.70	4	31.58	31.20	-1	4,370	-0.02%
2022/07/19	0	0.00	8	31.36	31.50	-8	4,411	-0.18%
2022/07/18	10	31.40	12	31.25	31.05	-2	4,407	-0.05%
2022/07/15	1	30.55	7	31.06	31.10	-6	4,350	-0.14%
2022/07/14	0	0.00	12	30.70	30.90	-12	4,320	-0.28%
2022/07/13	6	30.05	19	30.21	30.00	-13	4,256	-0.31%
2022/07/12	15	29.56	6	29.41	29.25	9	4,282	0.21%
2022/07/11	20	30.46	21	30.60	30.20	-1	4,322	-0.02%
2022/07/08	9	30.03	10	30.20	30.30	-1	4,278	-0.02%
2022/07/07	2	28.73	2	28.85	28.90	0	4,186	0.00%
2022/07/06	8	28.81	16	28.82	28.60	-8	4,222	-0.19%
2022/07/05	5	27.60	5	28.20	28.10	0	4,306	0.00%
2022/07/04	6	27.58	8.3	27.64	27.55	-2.3	4,364	-0.05%
2022/07/01	13	29.22	5	29.47	28.35	8	4,636	0.17%
2022/06/30	17	29.37	9	29.70	28.80	8	4,741	0.17%
2022/06/29	3	30.15	3	30.27	30.20	0	4,745	0.00%
2022/06/28	20	30.52	28	30.51	30.80	-8	4,778	-0.17%
2022/06/27	3	29.73	1	29.80	29.80	2	4,773	0.04%
2022/06/24	3	29.65	10	29.59	29.80	-7	4,888	-0.14%
2022/06/23	6	28.60	14	28.92	28.90	-8	4,897	-0.16%
2022/06/21	13	28.53	11	28.17	28.75	2	5,190	0.04%
2022/06/20	5	27.45	4	27.86	27.20	1	5,300	0.02%
2022/06/17	6	28.32	0	0.00	28.30	6	5,413	0.11%
2022/06/16	8	28.72	0	0.00	28.60	8	5,606	0.14%
2022/06/15	34	29.29	33	29.48	29.35	1	5,699	0.02%
2022/06/14	5	27.90	2	28.10	28.90	3	5,669	0.05%
2022/06/13	5	28.50	0	0.00	28.45	5	5,760	0.09%
2022/06/10	6	29.13	8	29.24	29.30	-2	5,851	-0.03%
2022/06/09	3.2	29.90	3	30.07	29.65	0.2	6,019	0.00%
2022/06/08	3	29.83	2	29.95	29.70	1	6,068	0.02%
2022/06/07	4	29.70	4	29.73	29.55	0	6,206	0.00%
2022/06/06	3	29.43	2	29.55	29.30	1	6,325	0.02%
2022/06/02	3	29.20	3	29.47	29.30	0	6,407	0.00%
2022/06/01	8	29.46	6	29.58	29.45	2	6,505	0.03%
2022/05/31	6	29.19	5	29.36	29.15	1	6,659	0.02%
2022/05/30	0	0.00	4	29.35	29.40	-4	6,732	-0.06%
2022/05/25	1	28.50	1	28.65	28.95	0	6,813	0.00%
2022/05/24	2	28.68	0	0.00	28.25	2	6,884	0.03%
2022/05/23	4	29.10	2	28.95	28.80	2	6,884	0.03%
2022/05/20	9	29.81	8	29.97	29.40	1	6,919	0.01%
2022/05/19	8	29.00	5	29.29	29.60	3	6,804	0.04%
2022/05/18	1	29.55	9	29.11	29.45	-8	6,814	-0.12%
2022/05/17	4	28.13	1	28.20	28.50	3	6,817	0.04%
2022/05/16	1	27.60	2	27.85	27.35	-1	6,873	-0.01%
2022/05/12	1	26.60	5	27.19	26.55	-4	6,994	-0.06%
2022/05/11	2	27.45	1	27.50	27.25	1	7,008	0.01%
2022/05/10	0	0.00	1	27.50	27.45	-1	7,051	-0.01%
2022/05/09	9	27.47	4	27.30	27.15	5	7,221	0.07%
2022/05/06	5	28.80	2	28.70	28.70	3	7,247	0.04%
2022/05/05	2	29.85	1	29.75	29.75	1	7,312	0.01%
2022/05/03	3	28.82	2	28.85	28.75	1	7,377	0.01%
2022/04/29	3	29.02	6	29.01	28.95	-3	7,451	-0.04%
2022/04/28	4	28.79	4	28.95	28.85	0	7,530	0.00%
2022/04/27	12	28.32	5	28.25	28.75	7	7,545	0.09%
2022/04/26	4	29.48	2	29.60	29.20	2	7,622	0.03%
2022/04/25	14.1	29.58	6	29.60	29.20	8.1	7,678	0.11%
2022/04/22	4	31.24	0	0.00	31.05	4	7,645	0.05%
2022/04/21	18	31.64	2	31.75	31.60	16	7,709	0.21%
2022/04/20	8	32.34	7	32.49	32.30	1	7,785	0.01%
2022/04/19	9	32.00	67	32.13	32.05	-58	7,852	-0.74%
2022/04/18	2	31.35	0.2	31.80	31.30	1.8	8,049	0.02%
2022/04/15	7	31.97	19	31.94	31.90	-12	8,136	-0.15%
2022/04/14	8.2	32.42	6	32.57	32.30	2.2	8,330	0.03%
2022/04/13	7	32.61	14	32.69	32.85	-7	8,546	-0.08%
2022/04/12	7	32.29	7	32.69	32.50	0	9,449	0.00%
2022/04/11	31	33.22	20	33.04	32.70	11	9,696	0.11%
2022/04/08	29	34.31	26	34.67	34.15	3	9,656	0.03%
2022/04/07	141	35.13	84	35.69	34.05	57	9,718	0.59%	大買/
2022/04/06	68.1	35.39	14	35.73	35.70	54.1	9,652	0.56%
2022/04/01	15	35.00	23	35.60	35.90	-8	9,998	-0.08%
2022/03/31	25	35.54	7	35.94	35.50	18	11,313	0.16%
2022/03/30	35	35.26	69	35.73	35.95	-34	12,911	-0.26%
2022/03/29	25	35.20	13	35.84	34.90	12	13,307	0.09%
2022/03/28	30	35.01	29	35.42	35.55	1	13,210	0.01%
2022/03/25	57	35.78	140	36.00	35.60	-83	13,187	-0.63%	大賣/
2022/03/24	43	35.73	24	35.89	35.50	19	13,079	0.15%
2022/03/23	41	35.60	7	35.43	35.35	34	13,109	0.26%
2022/03/22	4	34.83	36	35.42	35.70	-32	13,328	-0.24%
2022/03/21	39	35.11	23	35.38	35.10	16	13,991	0.11%
2022/03/18	21	34.29	30	34.48	34.35	-9	14,029	-0.06%
2022/03/17	15	33.60	32	33.73	33.75	-17	14,278	-0.12%
2022/03/16	25	33.00	20	33.22	32.95	5	14,679	0.03%
2022/03/15	8	33.14	3	33.57	32.85	5	14,651	0.03%
2022/03/14	26	33.94	28	33.53	33.45	-2	14,637	-0.01%
2022/03/11	4	34.50	11	34.74	34.75	-7	14,521	-0.05%
2022/03/10	3	34.68	14	34.61	34.35	-11	14,539	-0.08%
2022/03/09	10	33.72	1	33.85	34.00	9	14,477	0.06%
2022/03/08	8	32.24	1	32.55	32.15	7	14,571	0.05%
2022/03/07	22	33.12	14	33.15	33.00	8	14,967	0.05%
2022/03/04	36	34.89	34	34.65	34.40	2	15,099	0.01%
2022/03/03	6	34.08	4	34.25	34.25	2	15,121	0.01%
2022/03/01	0	0.00	1	33.85	33.85	-1	15,363	-0.01%
2022/02/25	1	33.60	1	33.60	33.25	0	15,621	0.00%
2022/02/24	1	33.50	16	33.59	33.30	-15	15,743	-0.10%
2022/02/22	13	34.24	8.1	34.34	34.20	4.9	16,268	0.03%
2022/02/21	0	0.00	16	35.13	35.20	-16	16,631	-0.10%
2022/02/18	5.2	35.36	6	35.56	35.55	-0.8	17,442	0.00%
2022/02/17	17	35.13	14	35.21	34.95	3	17,780	0.02%
2022/02/16	9	34.73	8	34.93	34.85	1	18,411	0.01%
2022/02/15	7	34.04	3	34.48	33.90	4	18,703	0.02%
2022/02/14	6	33.70	10	33.55	33.60	-4	19,805	-0.02%
2022/02/11	17.1	34.48	1	34.50	34.50	16.1	21,027	0.08%
2022/02/10	2	35.00	8	34.75	34.80	-6	21,483	-0.03%
2022/02/09	33	35.09	15	34.79	35.10	18	21,905	0.08%
2022/02/08	10	34.54	13	33.87	34.75	-3	22,079	-0.01%
2022/02/07	0.1	33.25	6	33.55	33.95	-6	22,587	-0.03%
2022/01/26	3.1	31.97	1	31.95	31.95	2.1	22,967	0.01%
2022/01/25	23	32.62	15	32.48	32.10	8	23,820	0.03%
2022/01/24	15	32.71	7	32.46	32.80	8	24,747	0.03%
2022/01/21	17	33.41	4	34.30	33.40	13	26,168	0.05%
2022/01/20	13	34.31	1	34.10	34.10	12	27,583	0.04%
2022/01/19	28	34.31	29	34.52	34.10	-1	28,672	0.00%
2022/01/18	15.1	34.30	5	34.76	34.10	10.1	29,621	0.03%
2022/01/17	6.2	34.23	2	34.65	34.60	4.2	29,597	0.01%
2022/01/14	12	33.40	4	33.43	33.55	8	29,550	0.03%
2022/01/13	6	34.18	2	34.35	34.00	4	29,675	0.01%
2022/01/12	16	34.84	31	34.72	34.30	-15	29,584	-0.05%
2022/01/11	28	35.09	96	35.15	34.50	-68	29,498	-0.23%
2022/01/10	4	35.78	6	35.74	35.75	-2	29,286	-0.01%
2022/01/07	20	36.28	15	36.47	36.25	5	29,165	0.02%
2022/01/06	6	37.26	2	37.23	37.35	4	28,931	0.01%
2022/01/05	50	38.41	37	38.14	37.15	13	28,728	0.05%
2022/01/04	23	37.06	30	36.96	37.10	-7	27,826	-0.03%
2022/01/03	5	36.15	2	36.63	35.95	3	27,520	0.01%
2021/12/30	8	36.67	15	36.67	36.60	-7	27,480	-0.03%
2021/12/29	30	36.76	19.2	36.76	36.65	10.8	27,441	0.04%
2021/12/28	52	37.25	40	37.53	36.90	12	27,314	0.04%
2021/12/27	278	37.95	151	37.78	37.60	127	27,062	0.47%	大買/大賣/鉅額交易
2021/12/24	104	38.14	117.2	38.53	39.95	-13.2	26,024	-0.05%	大買/大賣/
2021/12/23	55	36.37	52.8	36.47	36.35	2.2	24,424	0.01%
2021/12/22	5	35.28	2	35.38	35.20	3	24,030	0.01%
2021/12/21	2	35.00	1	35.10	35.15	1	24,146	0.00%
2021/12/20	5	35.08	4	35.10	35.30	1	24,258	0.00%
2021/12/17	8.2	35.09	0.1	35.70	35.20	8.2	24,494	0.03%
2021/12/16	8	35.87	23	35.94	36.00	-15	25,278	-0.06%
2021/12/15	57.2	36.24	63	36.19	35.00	-5.8	25,333	-0.02%
2021/12/14	22	35.73	20	35.65	35.60	2	24,657	0.01%
2021/12/13	67	35.70	12	35.87	35.50	55	24,521	0.22%
2021/12/10	12	35.39	17	35.65	36.00	-5	24,219	-0.02%
2021/12/09	13	34.08	4	34.08	34.00	9	23,755	0.04%
2021/12/08	15	34.01	2	33.95	33.80	13	23,674	0.05%
2021/12/07	4	33.75	9	33.60	33.55	-5	23,573	-0.02%
2021/12/06	3	33.70	2	33.60	33.80	1	23,497	0.00%
2021/12/03	5	33.06	7.2	33.19	33.15	-2.2	23,397	-0.01%
2021/12/02	9	32.66	5	32.71	32.35	4	23,306	0.02%
2021/12/01	52.4	33.03	19.6	32.80	33.25	32.8	23,147	0.14%
2021/11/30	15	35.69	8	35.72	35.00	7	22,756	0.03%
2021/11/29	13	33.94	5.1	34.29	34.50	8	22,557	0.04%
2021/11/26	10	34.41	18	34.34	34.40	-8	22,383	-0.04%
2021/11/25	2	34.33	2	34.85	34.40	0	22,180	0.00%
2021/11/24	9.4	34.68	16.5	34.94	34.75	-7.1	22,068	-0.03%
2021/11/23	2	35.28	9.5	35.44	35.20	-7.5	21,840	-0.03%
2021/11/22	15.3	35.65	4	35.96	35.40	11.3	21,725	0.05%
2021/11/19	15	36.08	22.4	35.85	35.90	-7.4	21,562	-0.03%
2021/11/18	16.6	36.08	10	36.35	36.00	6.6	21,120	0.03%
2021/11/17	37	38.29	34	38.06	37.30	3	20,685	0.01%
2021/11/16	30	36.88	24	37.01	37.25	6	19,849	0.03%
2021/11/15	47	37.45	44.5	37.51	37.25	2.5	19,423	0.01%
2021/11/12	18.2	35.79	32	35.64	35.85	-13.8	18,705	-0.07%
2021/11/11	87.4	37.28	94.4	37.22	36.25	-7	18,338	-0.04%
2021/11/10	91	37.05	78.2	37.05	37.10	12.8	17,216	0.07%
2021/11/09	11	34.98	16	34.82	34.90	-5	15,946	-0.03%
2021/11/08	6.4	34.44	4.1	34.47	34.70	2.3	15,597	0.01%
2021/11/05	16	34.01	20	33.80	34.25	-4	15,295	-0.03%
2021/11/04	18	34.46	156.1	34.93	34.40	-138.1	14,950	-0.92%	大賣/鉅額交易
2021/11/03	18.1	33.45	100	33.65	33.30	-81.9	14,421	-0.57%
2021/11/02	146.3	34.63	73.2	34.03	33.10	73.1	14,291	0.51%	大買/
2021/11/01	51.3	35.77	41.4	35.84	36.30	9.9	13,606	0.07%
2021/10/29	98.4	34.17	110	34.14	34.60	-11.6	12,750	-0.09%	大賣/
2021/10/28	167.1	32.33	103.3	32.37	32.20	63.8	11,254	0.57%	大買/大賣/
2021/10/27	114.3	30.82	141	31.31	31.95	-26.7	9,770	-0.27%	大買/大賣/
2021/10/26	65	30.39	314	30.96	29.05	-249	8,702	-2.86%	大賣/鉅額交易
2021/10/25	7	28.44	13	28.37	28.45	-6	7,660	-0.08%
2021/10/22	2	27.90	0	0.00	27.95	2	7,743	0.03%
2021/10/21	30	28.30	29	28.32	28.00	1	8,139	0.01%
2021/10/19	2	27.35	1	27.40	27.35	1	7,935	0.01%
2021/10/18	2	27.03	3	26.98	26.95	-1	7,912	-0.01%
2021/10/15	5	26.76	16	26.74	26.80	-11	7,937	-0.14%
2021/10/14	9	26.79	6	26.53	26.45	3	7,930	0.04%
2021/10/13	19	26.90	15	26.72	26.60	4	7,905	0.05%
2021/10/12	1	27.35	1	27.55	27.25	0	7,841	0.00%
2021/10/08	8	28.36	11	28.12	28.05	-3	7,779	-0.04%
2021/10/07	1	27.90	1	27.90	28.55	0	7,768	0.00%
2021/10/06	9	28.16	19	28.16	27.50	-10	7,741	-0.13%
2021/10/05	10	28.31	14	28.18	28.30	-4	7,721	-0.05%
2021/10/04	23	28.73	20.1	28.81	28.80	3	7,622	0.04%
2021/10/01	19	28.65	29.2	28.86	28.50	-10.2	7,383	-0.14%
2021/09/30	3	28.57	3.2	28.75	28.45	-0.2	7,122	0.00%
2021/09/29	4	28.35	7	28.46	28.25	-3	7,123	-0.04%
2021/09/28	13	28.13	37.2	28.35	28.75	-24.2	7,226	-0.33%
2021/09/27	20	28.32	17	28.21	28.10	3	7,833	0.04%
2021/09/24	31.2	29.03	33	29.25	28.90	-1.8	8,042	-0.02%
2021/09/23	102.2	29.36	75	28.99	29.35	27.2	7,733	0.35%	大買/
2021/09/22	15.1	28.81	11.1	29.03	29.40	4	6,798	0.06%
2021/09/17	6	27.81	2.1	27.70	27.90	3.9	6,444	0.06%
2021/09/16	5.1	27.62	23	27.80	27.25	-17.9	6,417	-0.28%
2021/09/15	16	27.31	0	0.00	27.35	16	6,317	0.25%
2021/09/14	5	26.90	0	0.00	26.95	5	6,255	0.08%
2021/09/13	8	26.75	0	0.00	26.80	8	6,254	0.13%
2021/09/08	4	26.49	4	26.40	26.30	0	6,296	0.00%
2021/09/06	3	27.40	0	0.00	26.80	3	6,296	0.05%
2021/09/03	0	0.00	8	27.33	27.25	-8	6,211	-0.13%
2021/09/02	3	26.87	1	26.90	26.55	2	6,134	0.03%
2021/09/01	0	0.00	3	27.15	27.25	-3	6,095	-0.05%
2021/08/27	0	0.00	27	26.82	26.60	-27	6,056	-0.45%
2021/08/25	0	0.00	2	26.18	26.70	-2	5,983	-0.03%
2021/08/24	6	26.14	20	26.05	25.90	-14	5,981	-0.23%
2021/08/23	0	0.00	30	26.05	26.10	-30	6,001	-0.50%
2021/08/20	2	25.65	0	0.00	25.50	2	6,031	0.03%
2021/08/19	8	25.85	2	25.30	25.30	6	6,012	0.10%
2021/08/18	2	25.33	3	25.77	26.40	-1	6,042	-0.02%
2021/08/17	2	26.10	55	26.56	26.00	-53	6,029	-0.88%
2021/08/16	3	26.52	4	26.25	26.45	-1	6,022	-0.02%
2021/08/13	5	27.26	9	27.21	27.00	-4	5,997	-0.07%
2021/08/12	8	27.85	3	27.78	27.30	5	5,980	0.08%
2021/08/11	0	0.00	3	27.78	27.90	-3	5,844	-0.05%
2021/08/10	2	27.28	5	27.34	27.25	-3	5,705	-0.05%
2021/08/09	4	27.93	4	27.91	27.80	0	5,752	0.00%
2021/08/06	19	28.29	31	28.29	28.45	-12	5,749	-0.21%
2021/08/05	14	27.88	4	27.90	27.50	10	5,460	0.18%
2021/08/04	0	0.00	16	27.92	28.05	-16	5,397	-0.30%
2021/08/03	3	27.10	0	0.00	26.85	3	5,384	0.06%
2021/08/02	3	26.92	1	26.90	27.10	2	5,506	0.04%
2021/07/30	0	0.00	2	27.08	26.95	-2	5,531	-0.04%
2021/07/29	14	27.06	15	27.05	27.05	-1	5,629	-0.02%
2021/07/28	20	27.18	21	27.41	27.50	-1	5,589	-0.02%
2021/07/27	22	28.25	22	28.06	28.30	0	5,543	0.00%
2021/07/26	2	26.70	2	26.70	26.80	0	5,184	0.00%
2021/07/23	1	26.30	16	26.30	26.30	-15	5,234	-0.29%
2021/07/22	6	26.13	1	26.30	26.10	5	5,367	0.09%
2021/07/21	7	26.06	2	26.05	25.90	5	5,396	0.09%
2021/07/20	6	26.58	0	0.00	26.45	6	5,393	0.11%
2021/07/19	3	27.00	0	0.00	26.95	3	5,420	0.06%
2021/07/16	1	27.00	0	0.00	26.85	1	5,517	0.02%
2021/07/14	8	26.74	0	0.00	26.50	8	5,657	0.14%
2021/07/13	18	27.58	3	27.70	27.15	15	5,649	0.27%
2021/07/12	14	27.50	10	26.85	27.55	4	5,613	0.07%
2021/07/09	6	26.82	0	0.00	26.85	6	5,555	0.11%
2021/07/08	15	27.33	3	27.30	27.25	12	5,633	0.21%
2021/07/07	4	27.50	6	27.66	27.35	-2	5,739	-0.03%
2021/07/06	8	27.93	20	28.20	27.90	-12	5,753	-0.21%
2021/07/05	23	29.02	39	29.10	28.85	-16	5,841	-0.27%
2021/07/02	48	28.80	55	28.51	28.90	-7	5,701	-0.12%
2021/07/01	16	27.05	12	27.07	27.50	4	5,185	0.08%
2021/06/29	7	25.88	2	25.85	25.85	5	5,802	0.09%
2021/06/28	5	26.38	7	26.28	26.25	-2	5,815	-0.03%
2021/06/25	10	27.73	0	0.00	27.70	10	5,871	0.17%
2021/06/24	4	27.25	0	0.00	27.15	4	5,800	0.07%
2021/06/23	0	0.00	1	26.90	27.15	-1	5,794	-0.02%
2021/06/22	2	27.00	0	0.00	26.80	2	5,881	0.03%
2021/06/21	0	0.00	1	26.55	26.55	-1	5,896	-0.02%
2021/06/18	1	27.00	1	27.00	27.00	0	5,929	0.00%
2021/06/17	0	0.00	2	27.25	27.25	-2	5,971	-0.03%
2021/06/16	4	27.21	1	27.25	27.15	3	6,019	0.05%
2021/06/15	1	27.15	0	0.00	27.15	1	6,030	0.02%
2021/06/11	1	27.00	0	0.00	26.85	1	6,058	0.02%
2021/06/10	0	0.00	1	26.70	26.80	-1	6,081	-0.02%
2021/06/09	5	26.77	0	0.00	26.60	5	6,117	0.08%
2021/06/07	2	25.90	2	26.20	26.50	0	6,237	0.00%
2021/06/04	0	0.00	4	26.60	26.30	-4	6,241	-0.06%
2021/06/03	0	0.00	3	26.95	26.85	-3	6,280	-0.05%
2021/06/02	1	26.70	1	26.80	26.80	0	6,332	0.00%
2021/06/01	4	26.68	0	0.00	26.65	4	6,455	0.06%
2021/05/31	8	26.54	22	26.46	26.40	-14	6,475	-0.22%
2021/05/28	11	26.25	0	0.00	26.35	11	6,488	0.17%
2021/05/26	12	25.86	11	25.95	25.70	1	6,527	0.02%
2021/05/25	5	25.95	2	25.75	25.75	3	6,504	0.05%
2021/05/24	0	0.00	3	25.65	25.75	-3	6,556	-0.05%
2021/05/21	8	25.49	0	0.00	25.50	8	6,611	0.12%
2021/05/18	1	24.00	1	23.70	24.80	0	6,952	0.00%
2021/05/17	2	22.98	0	0.00	23.00	2	6,981	0.03%
2021/05/14	1	25.00	0	0.00	24.80	1	6,950	0.01%
2021/05/13	1	24.55	1	25.10	25.05	0	7,022	0.00%
2021/05/12	5	25.91	16	25.05	25.45	-11	6,988	-0.16%
2021/05/11	38	26.98	10	27.26	26.55	28	6,855	0.41%
2021/05/10	8	28.39	0	0.00	28.25	8	6,814	0.12%
2021/05/07	9	28.91	10	28.90	28.95	-1	6,742	-0.01%
2021/05/06	16	28.57	10	28.87	29.05	6	6,726	0.09%
2021/05/05	8	27.37	11	27.53	27.20	-3	6,620	-0.05%
2021/05/04	18	27.96	27	27.51	27.20	-9	6,710	-0.13%
2021/05/03	39	28.58	22	28.87	28.50	17	6,635	0.26%
2021/04/29	7	29.84	5	29.49	29.45	2	6,620	0.03%
2021/04/28	11	29.90	2	30.10	29.90	9	6,596	0.14%
2021/04/27	8	29.23	1	29.25	29.10	7	6,536	0.11%
2021/04/26	13	29.11	1	29.10	29.05	12	6,546	0.18%
2021/04/23	12	29.03	42	28.89	29.05	-30	6,574	-0.46%
2021/04/22	25	29.59	1	29.60	29.05	24	6,618	0.36%
2021/04/21	10	30.04	6	30.08	29.95	4	6,558	0.06%
2021/04/20	1	29.40	8	29.47	29.65	-7	6,499	-0.11%
2021/04/19	5	29.52	7	29.48	29.45	-2	6,594	-0.03%
2021/04/16	3	29.22	3	29.20	29.25	0	6,646	0.00%
2021/04/15	6	29.08	9	29.13	29.05	-3	6,984	-0.04%
2021/04/14	16	29.02	5	28.85	28.95	11	7,744	0.14%
2021/04/13	5	30.04	8	30.04	29.25	-3	7,860	-0.04%
2021/04/12	47	30.03	17	30.19	30.15	30	7,837	0.38%
2021/04/09	3	30.18	16	30.25	30.10	-13	7,846	-0.17%
2021/04/08	15.1	30.99	49	31.07	30.95	-33.9	7,669	-0.44%
2021/04/07	36	31.34	46	31.26	31.30	-10	7,565	-0.13%
2021/04/06	25	31.01	41	30.89	31.35	-16	7,343	-0.22%
2021/04/01	49	29.71	55.5	29.70	29.90	-6.5	6,835	-0.10%
2021/03/31	3	29.00	1	28.95	28.95	2	6,472	0.03%
2021/03/30	14	29.14	14	29.12	29.15	0	6,609	0.00%
2021/03/29	21	28.60	0	0.00	28.65	21	6,537	0.32%
2021/03/26	0	0.00	10	28.65	28.75	-10	6,590	-0.15%
2021/03/25	0	0.00	11	29.00	28.70	-11	6,643	-0.17%
2021/03/24	7	28.58	2	28.58	28.60	5	6,640	0.08%
2021/03/23	2	28.80	2	29.20	28.75	0	6,679	0.00%
2021/03/22	5	29.02	5	28.95	29.20	0	6,663	0.00%
2021/03/19	4	28.74	3	28.85	28.90	1	6,684	0.01%
2021/03/18	2	28.65	2	28.70	28.70	0	6,677	0.00%
2021/03/17	7	28.63	5	28.66	28.65	2	6,757	0.03%
2021/03/16	17	28.42	0	0.00	28.40	17	6,885	0.25%
2021/03/15	5	28.38	3	28.35	28.35	2	6,999	0.03%
2021/03/12	9	28.66	18	28.83	28.55	-9	7,075	-0.13%
2021/03/11	17	28.64	3	28.50	28.70	14	7,383	0.19%
2021/03/10	11	28.64	5	28.55	28.55	6	7,414	0.08%
2021/03/09	5	28.52	0	0.00	28.60	5	7,626	0.07%
2021/03/08	3	29.10	0	0.00	28.95	3	7,746	0.04%
2021/03/05	24	29.03	16	29.14	29.30	8	7,831	0.10%
2021/03/04	1	28.70	0	0.00	28.75	1	7,950	0.01%
2021/03/02	1	28.85	1	29.15	28.90	0	8,466	0.00%
2021/02/26	0	0.00	15	29.02	29.30	-15	9,090	-0.17%
2021/02/25	2	29.30	1	29.40	29.40	1	9,524	0.01%
2021/02/24	6	29.38	6	29.76	29.30	0	9,629	0.00%
2021/02/23	2	29.60	5	29.78	29.70	-3	9,582	-0.03%
2021/02/22	2	30.10	22	30.22	30.10	-20	9,545	-0.21%
2021/02/19	13	29.45	36	29.72	29.75	-23	9,340	-0.25%
2021/02/18	0	0.00	6	29.17	29.15	-6	9,323	-0.06%
2021/02/17	2	28.85	2	28.80	28.95	0	9,339	0.00%
2021/02/05	4	28.84	29	28.94	28.85	-25	9,308	-0.27%
2021/02/04	6	28.97	9	29.12	29.10	-3	9,358	-0.03%
2021/02/03	0	0.00	6	28.53	28.50	-6	9,326	-0.06%
2021/02/02	10	27.86	39	28.03	28.20	-29	9,438	-0.31%
2021/02/01	8	27.53	5	27.61	27.90	3	9,682	0.03%
2021/01/29	4	28.45	0	0.00	28.20	4	9,673	0.04%
2021/01/28	0	0.00	4	28.70	28.80	-4	9,829	-0.04%
2021/01/27	31	28.56	2	29.10	29.15	29	9,855	0.29%
2021/01/26	37	29.13	13	29.10	28.85	24	9,887	0.24%
2021/01/25	6	28.38	0.1	28.30	28.40	5.9	9,849	0.06%
2021/01/22	10.1	28.40	2	28.30	28.60	8.1	9,901	0.08%
2021/01/21	4	28.25	16	28.15	27.95	-12	9,941	-0.12%
2021/01/20	13	28.50	5	28.56	28.20	8	10,007	0.08%
2021/01/19	1	29.15	26	29.21	29.20	-25	9,997	-0.25%
2021/01/18	13	28.72	10	28.91	29.15	3	10,064	0.03%
2021/01/15	8	29.12	15	29.12	28.80	-7	10,122	-0.07%
2021/01/14	9	29.34	38	29.44	29.55	-29	10,154	-0.29%
2021/01/13	15	29.24	7	29.12	29.05	8	10,198	0.08%
2021/01/12	20	29.05	14	29.21	29.00	6	10,221	0.06%
2021/01/11	34	29.82	34	29.67	29.65	0	10,156	0.00%
2021/01/08	55	29.85	24	30.15	30.20	31	10,271	0.30%
2021/01/07	66	30.68	78.2	30.81	31.25	-12.2	10,264	-0.12%
2021/01/06	29	29.87	18.4	29.74	29.45	10.6	10,401	0.10%
2021/01/05	24.3	29.71	16	29.54	29.50	8.3	10,848	0.08%
2021/01/04	7.1	29.49	14	29.37	29.30	-6.9	10,806	-0.06%
2020/12/31	9	29.09	5	29.00	28.95	4	10,719	0.04%
2020/12/30	19	29.09	1	29.05	29.00	18	10,720	0.17%
2020/12/29	3	28.93	7	28.96	28.85	-4	10,861	-0.04%
2020/12/28	4	28.83	10	28.85	29.05	-6	10,807	-0.06%
2020/12/25	0	0.00	6	28.78	28.85	-6	10,741	-0.06%
2020/12/24	25.1	29.04	27	28.74	29.05	-2	10,699	-0.02%
2020/12/23	6	28.21	25	28.43	28.45	-19	10,545	-0.18%
2020/12/22	27	28.34	20	28.30	27.80	7	10,587	0.07%
2020/12/21	22	28.03	11	27.61	28.20	11	10,567	0.10%
2020/12/18	3	28.05	1	27.85	28.00	2	10,552	0.02%
2020/12/17	17	28.24	1	28.30	28.30	16	10,550	0.15%
2020/12/16	5	28.45	1	28.45	28.50	4	10,647	0.04%
2020/12/15	17	28.51	15	28.02	28.05	2	10,752	0.02%
2020/12/14	20	28.66	30	28.90	28.75	-10	10,775	-0.09%
2020/12/11	82	28.62	30	28.37	28.55	52	10,797	0.48%
2020/12/10	5	29.04	23	29.25	28.95	-18	10,799	-0.17%
2020/12/09	33	29.43	44	29.59	29.45	-11	10,678	-0.10%
2020/12/08	18	29.67	2	29.75	29.65	16	10,686	0.15%
2020/12/07	16	30.23	22	30.61	30.10	-6	10,646	-0.06%
2020/12/04	1.5	29.52	9	29.52	29.55	-7.5	10,389	-0.07%
2020/12/03	4	29.79	13	29.53	29.65	-9	10,475	-0.09%
2020/12/02	1	29.25	51	29.45	29.35	-50	10,456	-0.48%
2020/12/01	12	29.20	103	29.48	29.25	-91	10,437	-0.87%	大賣/
2020/11/30	25.2	29.59	11	29.44	29.55	14.2	10,438	0.14%
2020/11/27	12	29.06	14	29.25	28.90	-2	10,370	-0.02%
2020/11/26	82	28.77	33	28.96	28.60	49	10,410	0.47%
2020/11/25	112.5	28.97	22	28.93	28.70	90.5	10,293	0.88%	大買/
2020/11/24	29	27.69	46	27.74	28.00	-17	9,916	-0.17%
2020/11/23	3.5	26.93	2	27.15	27.05	1.5	10,531	0.01%
2020/11/20	2.5	26.51	7	26.45	26.50	-4.5	10,995	-0.04%
2020/11/19	10	26.40	0	0.00	26.35	10	11,881	0.08%
2020/11/18	6	26.30	1	26.65	26.40	5	12,277	0.04%
2020/11/17	4	26.43	4	26.39	26.30	0	12,330	0.00%
2020/11/16	5	26.59	0	0.00	26.50	5	12,539	0.04%
2020/11/13	1	26.60	0	0.00	26.70	1	12,918	0.01%
2020/11/12	2	26.88	2	26.68	26.70	0	12,992	0.00%
2020/11/11	3	26.78	200	26.70	27.00	-197	13,063	-1.51%	大賣/鉅額交易
2020/11/10	11.1	26.72	5	26.65	26.60	6.1	13,212	0.05%
2020/11/09	6	27.38	7	27.26	27.25	-1	13,237	-0.01%
2020/11/06	5	27.03	14	26.98	26.95	-9	13,109	-0.07%
2020/11/05	17	27.29	19	27.14	27.05	-2	13,502	-0.01%
2020/11/04	8	26.88	5	26.75	26.70	3	14,041	0.02%
2020/11/03	2	26.75	491	26.66	26.65	-489	14,123	-3.46%	大賣/鉅額交易
2020/11/02	2	25.90	1	25.80	26.25	1	14,129	0.01%
2020/10/30	6	26.56	1	26.15	26.10	5	14,159	0.04%
2020/10/29	228	26.60	126	26.59	26.60	102	14,257	0.72%	大買/大賣/鉅額交易
2020/10/28	3	26.98	6	26.88	26.80	-3	14,356	-0.02%
2020/10/27	8	26.77	10	26.70	26.65	-2	14,261	-0.01%
2020/10/26	151	27.00	10	27.30	27.00	141	14,253	0.99%	大買/鉅額交易
2020/10/23	91	26.98	13	26.96	26.80	78	14,219	0.55%
2020/10/22	75	26.99	15	27.03	26.65	60	14,153	0.42%
2020/10/21	106	27.04	10	26.65	26.60	96	14,090	0.68%	大買/
2020/10/20	1	26.40	1	26.65	26.55	0	14,113	0.00%
2020/10/19	3	26.63	3	26.60	26.40	0	14,127	0.00%
2020/10/16	58	27.04	6	26.95	26.30	52	14,211	0.37%
2020/10/15	41	27.01	160	27.14	26.70	-119	14,127	-0.84%	大賣/鉅額交易
2020/10/14	514	27.69	265	27.53	27.35	249	13,843	1.80%	大買/大賣/鉅額交易
2020/10/13	40	26.41	32	26.22	26.85	8	13,162	0.06%
2020/10/12	0	0.00	9	25.29	25.40	-9	12,871	-0.07%
2020/10/08	0	0.00	5	25.15	25.15	-5	13,148	-0.04%
2020/10/07	6	25.16	1	25.20	25.15	5	13,411	0.04%
2020/10/06	4	25.13	6	25.13	25.20	-2	13,424	-0.01%
2020/10/05	1	24.00	0	0.00	24.00	1	13,370	0.01%
2020/09/30	1	24.00	0	0.00	23.95	1	13,412	0.01%
2020/09/28	7	23.80	1	23.85	24.00	6	13,556	0.04%
2020/09/25	64	23.04	6	23.56	23.30	58	13,669	0.42%
2020/09/24	2.1	24.10	8	24.12	24.05	-5.9	13,606	-0.04%
2020/09/23	1	24.80	2	24.90	24.65	-1	13,637	-0.01%
2020/09/22	15	25.27	0	0.00	24.90	15	13,792	0.11%
2020/09/21	15	25.77	1	26.15	25.55	14	13,707	0.10%
2020/09/18	4	25.68	5	25.94	25.85	-1	13,614	-0.01%
2020/09/17	0	0.00	4	25.58	25.40	-4	13,518	-0.03%
2020/09/16	2	25.25	11	25.30	25.15	-9	13,427	-0.07%
2020/09/15	8	25.25	64	25.11	25.35	-56	13,387	-0.42%
2020/09/14	5	24.65	1	24.70	24.70	4	13,326	0.03%
2020/09/11	10	24.47	4	24.63	24.30	6	13,291	0.05%
2020/09/10	7	25.13	3	25.22	25.05	4	13,146	0.03%
2020/09/09	12	25.25	18	25.19	25.30	-6	13,065	-0.05%
2020/09/08	3	25.85	0	0.00	25.65	3	12,970	0.02%
2020/09/07	79	25.83	114	25.90	25.60	-35	12,800	-0.27%	大賣/
2020/09/04	6	24.97	3	24.87	25.40	3	12,613	0.02%
2020/09/03	6	25.34	74	25.35	25.30	-68	12,470	-0.55%
2020/09/02	105	25.80	7	25.69	25.50	98	12,328	0.79%	大買/
2020/09/01	19	25.31	6	25.38	25.25	13	12,153	0.11%
2020/08/31	10	26.05	1	26.25	25.85	9	11,924	0.08%
2020/08/28	24.1	26.30	18	26.27	26.20	6.1	11,663	0.05%
2020/08/27	42	26.55	58	26.53	26.30	-16	11,390	-0.14%
2020/08/26	23	25.95	130	25.87	25.65	-107	10,297	-1.04%	大賣/鉅額交易
2020/08/25	47	25.75	47	25.61	26.40	0	9,697	0.00%
2020/08/24	116	24.57	51	24.49	24.95	65	8,780	0.74%	大買/
2020/08/21	35	24.14	7	23.71	24.00	28	8,376	0.33%
2020/08/20	65	23.57	66	24.20	23.40	-1	8,269	-0.01%
2020/08/19	130	25.57	42	25.45	25.45	88	7,991	1.10%	大買/
2020/08/18	3	24.70	2	24.25	24.80	1	7,530	0.01%
2020/08/17	7	24.66	5	24.90	24.70	2	7,421	0.03%
2020/08/14	8	24.78	17	24.74	24.85	-9	7,251	-0.12%
2020/08/13	27	24.23	10	24.26	24.00	17	7,003	0.24%
2020/08/12	13	24.45	3	24.67	24.55	10	6,865	0.15%
2020/08/11	52	24.78	30	24.74	24.80	22	6,718	0.33%
2020/08/10	37	24.19	148	24.38	25.30	-111	6,250	-1.78%	大賣/鉅額交易
2020/08/07	3	23.55	15	23.57	23.50	-12	5,512	-0.22%
2020/08/06	19	23.35	25	23.12	23.10	-6	5,373	-0.11%
2020/08/05	8	23.22	15	23.30	23.30	-7	5,299	-0.13%
2020/08/04	79	23.54	11	23.31	23.30	68	5,214	1.30%
2020/08/03	43	23.11	15	23.20	23.20	28	5,131	0.55%
2020/07/31	2	22.58	2	22.63	22.50	0	4,952	0.00%
2020/07/30	1	22.60	0	22.70	22.70	1	4,934	0.02%
2020/07/29	17	22.07	1	22.00	22.75	16	4,872	0.33%
2020/07/28	2	22.30	0	0.00	21.60	2	4,798	0.04%
2020/07/27	7	22.41	6	21.91	21.90	1	4,777	0.02%
2020/07/24	14	23.01	62	22.65	22.35	-48	4,727	-1.02%
2020/07/23	9	23.11	1.1	23.01	22.95	7.9	4,609	0.17%
2020/07/22	3	22.80	5	22.61	23.25	-2	4,529	-0.04%
2020/07/21	71	22.74	39	22.76	22.40	32	4,421	0.72%
2020/07/20	6	22.70	99	22.54	22.65	-93	4,303	-2.16%
2020/07/17	54	22.79	69	22.83	23.15	-15	4,216	-0.36%
2020/07/16	18	23.17	36	23.17	23.60	-18	3,989	-0.45%
2020/07/15	29	22.61	56	22.52	22.70	-27	3,602	-0.75%
2020/07/14	27	21.65	18.1	21.61	22.30	8.9	3,287	0.27%
2020/07/13	8	21.25	1	21.05	21.10	7	3,001	0.23%
2020/07/10	32	21.01	17	21.17	21.10	15	2,971	0.50%
2020/07/09	35	20.85	1	20.70	20.70	34	2,861	1.19%
2020/07/08	57	20.78	1.3	20.91	20.70	55.7	2,907	1.92%
2020/07/07	2	20.63	0.3	20.55	20.65	1.7	2,813	0.06%
2020/07/06	2	20.70	0	0.00	20.55	2	2,786	0.07%
2020/07/02	5	20.43	6	20.67	20.55	-1	2,662	-0.04%
2020/07/01	21	20.93	17	20.57	21.00	4	2,564	0.16%
2020/06/30	0	0.00	3	19.75	19.65	-3	2,359	-0.13%
2020/06/29	4	19.66	6	19.70	19.55	-2	2,360	-0.08%
2020/06/24	0	0.00	1	20.95	20.95	-1	2,304	-0.04%
2020/06/23	2	20.73	1	20.75	20.80	1	2,372	0.04%
2020/06/22	0	0.00	5	20.80	20.70	-5	2,383	-0.21%
2020/06/19	15	20.71	0	0.00	20.70	15	2,391	0.63%
2020/06/12	2	20.00	16	20.25	20.30	-14	2,519	-0.56%
2020/06/10	6	20.95	17	20.86	20.90	-11	2,554	-0.43%
2020/06/09	0	0.00	16	20.94	20.90	-16	2,625	-0.61%
2020/06/05	7	20.95	18	20.99	20.95	-11	2,688	-0.41%
2020/06/04	1	21.00	1	21.10	20.95	0	2,737	0.00%
2020/06/03	0	0.00	4	20.85	20.80	-4	2,785	-0.15%
2020/06/02	1	20.70	0	0.00	20.60	1	2,799	0.04%
2020/05/29	0	0.00	1	20.50	20.40	-1	2,810	-0.04%
2020/05/28	3	20.58	1	20.45	20.40	2	2,816	0.07%
2020/05/27	2	20.40	0	0.00	20.40	2	2,837	0.07%
2020/05/26	0	0.00	5	20.50	20.40	-5	2,887	-0.17%
2020/05/25	2	20.15	0	0.00	20.40	2	2,902	0.07%
2020/05/22	1	20.35	2	20.25	20.25	-1	2,932	-0.03%
2020/05/21	7	20.64	1	20.60	20.65	6	2,951	0.20%
2020/05/20	4	20.50	1	20.70	20.50	3	2,976	0.10%
2020/05/19	0	0.00	1	20.50	20.55	-1	3,059	-0.03%
2020/05/18	1	19.95	0	0.00	19.70	1	3,072	0.03%
2020/05/15	5	20.00	0	0.00	19.95	5	3,112	0.16%
2020/05/14	3	20.25	0	0.00	20.00	3	3,180	0.09%
2020/05/12	1	20.50	1	20.65	20.50	0	3,246	0.00%
2020/05/11	1	20.40	1	20.35	20.40	0	3,273	0.00%
2020/05/08	32	20.56	1	20.65	20.40	31	3,271	0.95%
2020/05/07	0	0.00	1	20.80	21.20	-1	3,191	-0.03%
2020/05/06	9	20.53	0	0.00	20.50	9	3,212	0.28%
2020/05/04	4	20.55	2	20.43	20.50	2	3,346	0.06%
2020/04/30	0	0.00	3	20.68	20.90	-3	3,364	-0.09%
2020/04/29	5	20.45	3	20.55	20.50	2	3,390	0.06%
2020/04/28	5	20.30	6	20.35	20.30	-1	3,444	-0.03%
2020/04/24	17	20.16	1	20.05	20.10	16	3,622	0.44%
2020/04/21	1	19.60	1	19.45	19.20	0	3,741	0.00%
2020/04/20	0	0.00	2	19.83	19.80	-2	3,824	-0.05%
2020/04/17	0	0.00	1	19.90	19.90	-1	3,946	-0.03%
2020/04/15	2	20.18	1	20.30	20.10	1	3,922	0.03%
2020/04/14	0	0.00	1	19.90	20.00	-1	3,916	-0.03%
2020/04/13	2	19.60	0	0.00	19.80	2	3,913	0.05%
2020/04/09	0	0.00	40	19.27	19.10	-40	3,886	-1.03%
2020/04/08	0	0.00	1	18.65	19.25	-1	3,879	-0.03%
2020/04/07	2	18.45	7	18.56	18.65	-5	3,880	-0.13%
2020/04/06	0	0.00	5	18.15	18.30	-5	3,965	-0.13%
2020/04/01	1	17.90	0	0.00	18.10	1	3,974	0.03%
2020/03/31	33	18.15	0	0.00	17.95	33	3,977	0.83%
2020/03/30	10	17.80	2	18.05	18.05	8	4,001	0.20%
2020/03/27	16	18.67	10	18.73	18.20	6	4,021	0.15%
2020/03/26	5	17.42	0	0.00	17.70	5	3,905	0.13%
2020/03/25	5	17.85	0	0.00	17.70	5	3,884	0.13%
2020/03/24	7	16.71	0	0.00	16.90	7	3,869	0.18%
2020/03/20	3	16.60	14	16.57	16.85	-11	3,879	-0.28%
2020/03/19	13	15.33	0	0.00	15.35	13	3,869	0.34%
2020/03/18	23	17.17	0	0.00	17.00	23	3,824	0.60%
2020/03/17	5	16.60	7	17.56	17.40	-2	3,870	-0.05%
2020/03/16	4	18.88	20	18.48	18.25	-16	3,862	-0.41%
2020/03/13	8	18.39	4	18.38	18.80	4	3,864	0.10%
2020/03/12	10	20.10	4	20.00	19.90	6	3,867	0.16%
2020/03/11	9	21.75	5	21.98	21.30	4	3,829	0.10%
2020/03/10	11	21.69	4	21.48	21.85	7	3,833	0.18%
2020/03/09	10	22.32	0	0.00	22.05	10	3,775	0.26%
2020/03/06	1	22.90	1	22.95	22.95	0	3,723	0.00%
2020/03/04	1	23.05	0	0.00	23.10	1	3,770	0.03%
2020/03/03	2	23.50	0	0.00	23.30	2	3,815	0.05%
2020/03/02	28	23.03	20	23.25	23.10	8	3,978	0.20%
2020/02/27	23	23.54	1	23.45	23.35	22	4,062	0.54%
2020/02/26	0	0.00	1	23.95	23.95	-1	4,114	-0.02%
2020/02/25	1	23.65	0	0.00	24.05	1	4,137	0.02%
2020/02/24	0	0.00	1	24.05	24.05	-1	4,155	-0.02%
2020/02/20	9	24.64	19.4	24.47	24.50	-10.4	4,153	-0.25%
2020/02/19	1	24.25	9	24.39	24.35	-8	4,138	-0.19%
2020/02/17	6	23.71	13	23.72	24.05	-7	4,607	-0.15%
2020/02/14	0	0.00	17	23.62	23.55	-17	4,521	-0.38%
2020/02/13	7.3	23.52	12	23.57	23.35	-4.7	4,508	-0.10%
2020/02/11	5	23.05	0	0.00	23.10	5	4,486	0.11%
2020/02/10	18	22.57	0	0.00	22.65	18	4,491	0.40%
2020/02/07	6.1	22.90	1	23.20	22.95	5.1	4,514	0.11%
2020/02/06	1	23.25	0	0.00	23.35	1	4,491	0.02%
2020/02/05	1	22.50	0	0.00	22.50	1	4,420	0.02%
2020/02/04	0	0.00	6	22.80	22.80	-6	4,384	-0.14%
2020/02/03	15	21.95	5	22.05	22.50	10	4,378	0.23%
2020/01/31	11	22.98	0	0.00	23.30	11	4,319	0.25%
2020/01/30	35	22.91	2	23.20	22.85	33	4,275	0.77%
2020/01/20	2	25.45	4	25.29	25.35	-2	4,161	-0.05%
2020/01/17	6	25.18	10	25.20	25.10	-4	4,193	-0.10%
2020/01/16	6	25.41	30	25.36	25.25	-24	4,164	-0.58%
2020/01/15	4	25.20	2	25.10	25.15	2	4,079	0.05%
2020/01/14	27	25.06	49	25.12	25.00	-22	4,057	-0.54%
2020/01/13	2	24.78	45	24.28	24.85	-43	3,956	-1.09%
2020/01/10	1	24.05	5	24.05	24.10	-4	3,839	-0.10%
2020/01/09	1	23.95	3	23.92	23.95	-2	3,825	-0.05%
2020/01/08	3	23.65	2	23.80	23.60	1	3,819	0.03%
2020/01/07	1	23.80	6	23.94	23.80	-5	3,796	-0.13%
2020/01/06	2	24.00	0	0.00	23.95	2	3,775	0.05%
2020/01/03	10	24.25	3	24.47	24.25	7	3,793	0.18%
2020/01/02	2	24.55	8	24.41	24.40	-6	3,817	-0.16%
2019/12/31	4	24.28	0	0.00	24.15	4	3,841	0.10%
2019/12/30	8	24.53	11	24.50	24.50	-3	3,801	-0.08%
2019/12/27	0	0.00	12	24.15	24.20	-12	3,679	-0.33%
2019/12/25	10	24.10	81	24.11	24.05	-71	3,655	-1.94%
2019/12/24	16	24.08	3	23.87	23.95	13	3,652	0.36%
2019/12/23	0	0.00	1	23.85	23.85	-1	3,627	-0.03%
2019/12/19	0	0.00	2	23.65	23.85	-2	3,637	-0.05%
2019/12/18	6	23.75	0	0.00	23.75	6	3,654	0.16%
2019/12/16	0	0.00	1	23.75	23.75	-1	3,639	-0.03%
2019/12/13	44	23.87	0	0.00	23.60	44	3,609	1.22%
2019/12/12	7	24.18	1	24.20	23.95	6	3,564	0.17%
2019/12/11	1	24.20	7	24.14	24.20	-6	3,511	-0.17%
2019/12/10	10	24.06	15	24.02	24.05	-5	3,476	-0.14%
2019/12/09	20	23.85	46	23.93	23.90	-26	3,438	-0.76%
2019/12/06	43	23.49	19	23.61	23.70	24	3,371	0.71%
2019/12/05	10	23.65	0	0.00	23.60	10	3,373	0.30%
2019/12/04	20	23.50	15	23.50	23.55	5	3,393	0.15%
2019/12/02	5	23.50	0	0.00	23.50	5	3,554	0.14%
2019/11/29	10	23.61	10	23.65	23.60	0	3,547	0.00%
2019/11/28	4	24.10	2	24.05	23.90	2	3,500	0.06%
2019/11/27	18	24.53	43	24.37	24.35	-25	3,552	-0.70%
2019/11/26	0	0.00	1	23.90	24.00	-1	3,402	-0.03%
2019/11/25	0	0.00	7	23.74	23.70	-7	3,296	-0.21%
2019/11/22	8	23.35	3	23.40	23.40	5	3,240	0.15%
2019/11/21	12	22.94	2	23.03	23.25	10	3,227	0.31%
2019/11/20	3	23.15	0	0.00	23.15	3	3,311	0.09%
2019/11/19	1	23.20	6	23.17	23.35	-5	3,395	-0.15%
2019/11/18	4	23.43	2	23.15	23.15	2	3,401	0.06%
2019/11/15	35	23.27	22	23.34	23.25	13	3,352	0.39%
2019/11/14	43	22.67	22	22.68	22.95	21	3,139	0.67%
2019/11/12	8	21.65	4	21.80	21.85	4	2,892	0.14%
2019/11/11	8	21.82	7	21.91	21.60	1	2,949	0.03%
2019/11/08	4	22.70	2	22.70	22.60	2	2,965	0.07%
2019/11/07	0	0.00	5	22.45	22.55	-5	3,148	-0.16%
2019/11/06	5	22.65	43	22.84	22.55	-38	3,240	-1.17%
2019/11/05	5	22.50	5	22.74	22.55	0	3,224	0.00%
2019/11/04	40	22.55	7	22.65	22.65	33	3,244	1.02%
2019/11/01	1	22.10	8	22.27	22.40	-7	3,224	-0.22%
2019/10/31	0	0.00	2	22.60	22.20	-2	3,258	-0.06%
2019/10/29	5	22.35	0	0.00	22.25	5	3,367	0.15%
2019/10/28	11	22.69	12	22.65	22.65	-1	3,593	-0.03%
2019/10/25	20	22.60	10	22.48	22.50	10	3,564	0.28%
2019/10/22	0	0.00	7	22.56	22.30	-7	3,512	-0.20%
2019/10/18	3	21.90	8	22.10	22.20	-5	3,477	-0.14%
2019/10/16	0	0.00	2	21.85	21.75	-2	3,478	-0.06%
2019/10/15	8	22.05	0	0.00	21.95	8	3,474	0.23%
2019/10/14	0	0.00	5	22.27	22.05	-5	3,471	-0.14%
2019/10/09	16	21.98	24	22.12	22.00	-8	3,465	-0.23%
2019/10/08	1	22.25	5	22.25	22.00	-4	3,443	-0.12%
2019/10/07	2	22.35	7	22.16	22.30	-5	3,385	-0.15%
2019/10/04	19	21.51	14	21.52	21.45	5	3,337	0.15%
2019/10/02	1	21.50	5	21.50	21.50	-4	3,470	-0.12%
2019/10/01	14	21.56	7	21.55	21.50	7	3,465	0.20%
2019/09/27	17	21.44	2	21.68	21.30	15	3,464	0.43%
2019/09/25	5	22.12	1	22.05	22.05	4	3,440	0.12%
2019/09/24	4	22.23	0	0.00	22.20	4	3,441	0.12%
2019/09/23	7	22.55	16	22.49	22.50	-9	3,460	-0.26%
2019/09/20	10	22.30	4	22.45	22.35	6	3,437	0.17%
2019/09/19	10	22.40	5	22.25	22.30	5	3,406	0.15%
2019/09/18	2	21.95	0	0.00	22.00	2	3,392	0.06%
2019/09/17	2	21.98	0	0.00	21.90	2	3,404	0.06%
2019/09/12	6	22.29	0	0.00	22.25	6	3,604	0.17%
2019/09/10	9	22.14	10	22.20	22.10	-1	3,584	-0.03%
2019/09/09	10	22.70	0	0.00	22.35	10	3,556	0.28%
2019/09/06	10	22.70	38	22.74	22.65	-28	3,516	-0.80%
2019/09/05	3	22.90	19	22.93	22.95	-16	3,455	-0.46%
2019/09/04	7	22.49	3	22.70	22.65	4	3,324	0.12%
2019/09/03	1	22.30	2	22.33	22.35	-1	3,285	-0.03%
2019/08/30	5	22.20	8	22.44	22.15	-3	3,245	-0.09%
2019/08/29	1	21.80	1	21.70	21.85	0	3,124	0.00%
2019/08/27	11	21.96	1	21.85	21.95	10	3,082	0.32%
2019/08/26	25	21.58	20	21.60	21.55	5	3,101	0.16%
2019/08/23	49	22.26	0	0.00	22.05	49	3,080	1.59%
2019/08/22	2	23.25	67	23.39	23.40	-65	2,951	-2.20%
2019/08/21	3	23.20	11	23.15	23.10	-8	2,853	-0.28%
2019/08/20	0	0.00	3	23.40	23.05	-3	2,801	-0.11%
2019/08/19	0	0.00	2	23.00	23.10	-2	2,763	-0.07%
2019/08/16	25.3	22.77	2	22.78	22.85	23.3	2,745	0.85%
2019/08/15	8	22.70	1	22.80	22.80	7	2,707	0.26%
2019/08/14	4	23.36	5	23.57	23.10	-1	2,666	-0.04%
2019/08/13	7	23.35	10	23.49	23.30	-3	2,616	-0.11%
2019/08/12	65	23.22	246	23.48	23.55	-181	2,551	-7.09%	大賣/鉅額交易
2019/08/08	12	22.77	2	22.85	22.75	10	2,376	0.42%
2019/08/07	3	22.22	24	22.23	22.25	-21	2,279	-0.92%
2019/08/06	4.3	21.19	3	21.70	21.90	1.3	2,291	0.06%
2019/08/05	0	0.00	1	21.85	21.85	-1	2,270	-0.04%
2019/08/02	0	0.00	2	22.10	21.90	-2	2,278	-0.09%
2019/08/01	64	22.60	3	22.68	22.50	61	2,292	2.66%
2019/07/31	106	22.20	1	22.70	22.70	105	2,251	4.66%	大買/鉅額交易
2019/07/30	36	22.73	23	22.72	22.50	13	2,184	0.60%
2019/07/29	2	21.75	5	21.90	21.75	-3	2,002	-0.15%
2019/07/26	0	0.00	5	21.75	21.75	-5	2,077	-0.24%
2019/07/23	1	21.45	0	0.00	21.45	1	2,114	0.05%
2019/07/19	1	21.20	0	0.00	21.20	1	2,235	0.04%
2019/07/18	0	21.05	10	21.25	21.05	-10	2,247	-0.44%
2019/07/16	0.3	21.35	0	0.00	21.35	0.3	2,440	0.01%
2019/07/12	0	0.00	1	21.45	21.45	-1	2,581	-0.04%
2019/07/11	5.1	21.15	27	21.30	21.15	-21.9	2,618	-0.84%
2019/07/10	27	21.03	0	0.00	21.10	27	2,754	0.98%
2019/07/09	15	21.17	0	0.00	21.15	15	2,893	0.52%
2019/07/08	3	20.85	5	20.87	20.85	-2	2,813	-0.07%
2019/07/05	8	20.74	0	0.00	20.60	8	2,852	0.28%
2019/07/02	12	20.48	0	0.00	20.50	12	3,347	0.36%
2019/07/01	10	20.55	0	0.00	20.55	10	3,357	0.30%
2019/06/28	2	20.23	0	0.00	20.40	2	3,382	0.06%
2019/06/27	0	0.00	3	20.45	20.60	-3	3,407	-0.09%
2019/06/25	15	20.25	1	20.20	20.25	14	3,465	0.40%
2019/06/24	1	20.30	0	0.00	20.25	1	3,491	0.03%
2019/06/21	2	20.70	6	20.57	20.45	-4	3,496	-0.11%
2019/06/20	7	21.21	5	21.55	21.10	2	3,487	0.06%
2019/06/19	1	19.65	0	0.00	19.75	1	3,382	0.03%
2019/06/14	1	19.65	0	0.00	19.60	1	3,730	0.03%
2019/06/12	1	19.70	0	0.00	19.75	1	3,796	0.03%
2019/05/31	0	0.00	4	19.73	19.70	-4	4,548	-0.09%
2019/05/22	0	0.00	5	19.60	19.50	-5	5,232	-0.10%
2019/05/20	8	19.23	0	0.00	19.40	8	5,301	0.15%
2019/05/17	0	0.00	1	19.40	19.30	-1	5,307	-0.02%
2019/05/16	0	0.00	5	20.00	19.85	-5	5,331	-0.09%
2019/05/14	3	20.02	0	0.00	20.20	3	5,430	0.06%
2019/05/13	0	0.00	14	20.60	20.75	-14	5,468	-0.26%
2019/05/09	1	21.20	0	0.00	20.85	1	5,609	0.02%
2019/05/06	5	22.06	0	0.00	22.00	5	5,720	0.09%
2019/05/02	0	0.00	3	22.87	22.90	-3	5,555	-0.05%
2019/04/25	0	0.00	4	22.88	22.75	-4	5,471	-0.07%
2019/04/24	0	0.00	22	22.68	22.60	-22	5,519	-0.40%
2019/04/23	2	23.05	0	0.00	22.60	2	5,495	0.04%
2019/04/22	6	22.88	6	22.96	22.90	0	5,439	0.00%
2019/04/19	5	22.45	0	0.00	22.45	5	5,308	0.09%
2019/04/18	2	22.60	13	22.57	22.00	-11	5,233	-0.21%
2019/04/17	9	22.35	0	0.00	22.60	9	5,158	0.17%
2019/04/16	7	22.59	19	22.46	22.45	-12	5,118	-0.23%
2019/04/15	7	22.44	20	22.44	22.50	-13	4,977	-0.26%
2019/04/12	10	21.70	8	21.75	21.80	2	4,825	0.04%
2019/04/11	23	21.75	1	21.80	21.65	22	4,799	0.46%
2019/04/10	27	22.19	28	22.27	22.10	-1	4,723	-0.02%
2019/04/09	10	21.75	3	21.75	21.80	7	4,415	0.16%
2019/04/08	11	20.97	0	0.00	20.95	11	4,251	0.26%
2019/04/02	0	0.00	4	20.65	20.70	-4	4,189	-0.10%
2019/04/01	4	20.60	0	0.00	20.55	4	4,156	0.10%
2019/03/26	4	20.80	0	0.00	20.80	4	4,012	0.10%
2019/03/21	10	21.71	4	21.71	21.70	6	3,969	0.15%
2019/03/20	1	21.00	0	0.00	21.50	1	4,124	0.02%
2019/03/15	1	21.15	0	0.00	21.15	1	4,051	0.02%
2019/03/14	4	21.26	1	21.35	21.25	3	4,055	0.07%
2019/03/13	0	0.00	3	21.53	21.15	-3	4,052	-0.07%
2019/03/12	2	21.33	7	21.40	21.30	-5	4,033	-0.12%
2019/03/11	19	21.34	4	21.20	21.15	15	4,010	0.37%
2019/03/08	0	0.00	5	22.48	22.60	-5	3,818	-0.13%
2019/03/07	5	22.18	2	22.50	22.05	3	3,709	0.08%
2019/03/06	5	21.96	2	22.00	22.30	3	3,621	0.08%
2019/03/05	11	22.31	0	0.00	22.10	11	3,530	0.31%
2019/03/04	3	22.43	8	22.41	23.00	-5	3,385	-0.15%
2019/02/27	0	0.00	2	21.48	21.50	-2	2,983	-0.07%
2019/02/25	0	0.00	1	21.00	21.00	-1	2,837	-0.04%
2019/02/21	0	0.00	3	21.03	21.10	-3	2,876	-0.10%
2019/02/20	0	0.00	1	21.20	20.90	-1	2,815	-0.04%
2019/02/18	0	0.00	4	20.98	20.75	-4	2,743	-0.15%
2019/02/14	0	0.00	1	20.80	20.80	-1	2,685	-0.04%
2019/02/13	1	20.95	11	21.11	20.75	-10	2,648	-0.38%
2019/02/12	2	20.60	15	20.55	20.65	-13	2,545	-0.51%
2019/02/11	0	0.00	2	20.30	20.25	-2	2,463	-0.08%
2019/01/30	5	20.17	0	0.00	20.10	5	2,412	0.21%
2019/01/29	5	19.79	31	19.80	20.00	-26	2,272	-1.14%
2019/01/25	0	0.00	1	19.05	19.05	-1	2,163	-0.05%
2019/01/21	0	0.00	1	19.25	19.25	-1	2,152	-0.05%
2019/01/18	2	19.35	0	0.00	19.40	2	2,150	0.09%
2019/01/09	10	19.40	0	0.00	19.30	10	1,948	0.51%
2019/01/08	1	19.25	0	0.00	19.25	1	1,946	0.05%
2019/01/04	2	18.63	0	0.00	18.60	2	1,924	0.10%
2019/01/02	1	18.95	1	18.90	18.90	0	1,971	0.00%
2018/12/27	10	19.05	0	0.00	18.85	10	2,008	0.50%
2018/12/26	1	19.00	0	0.00	18.85	1	2,003	0.05%
2018/12/21	10	19.00	0	0.00	19.20	10	2,030	0.49%
2018/12/20	2	19.10	0	0.00	19.00	2	2,036	0.10%
2018/12/18	2	19.83	0	0.00	19.50	2	2,063	0.10%
2018/12/14	15	20.31	18	20.25	20.40	-3	2,118	-0.14%
2018/12/13	9	20.98	23	20.92	20.70	-14	2,079	-0.67%
2018/12/12	2	19.20	21	19.46	20.15	-19	1,712	-1.11%
2018/12/10	0	0.00	1	19.10	19.05	-1	1,762	-0.06%
2018/12/07	20	18.90	0	0.00	19.45	20	1,750	1.14%
2018/12/06	0	0.00	21	19.14	18.80	-21	1,718	-1.22%
2018/12/04	6	19.71	0	0.00	19.60	6	1,677	0.36%
2018/12/03	0	0.00	1	19.30	19.50	-1	1,569	-0.06%
2018/11/22	0	0.00	3	18.70	18.40	-3	1,581	-0.19%
2018/11/21	2	18.50	50	18.38	18.65	-48	1,603	-2.99%
2018/11/20	0	0.00	40	18.18	18.25	-40	1,547	-2.59%
2018/11/16	10	18.00	0	0.00	18.10	10	1,569	0.64%
2018/11/13	10	17.75	0	0.00	17.85	10	1,596	0.63%
2018/11/05	0	0.00	20	18.50	18.50	-20	1,640	-1.22%
2018/11/02	1	18.50	2	18.95	18.70	-1	1,744	-0.06%
2018/10/31	1	17.70	0	0.00	17.75	1	1,664	0.06%
2018/10/29	5	17.20	0	0.00	17.40	5	1,667	0.30%
2018/10/19	0	0.00	20	18.13	18.45	-20	1,681	-1.19%
2018/10/18	0	0.00	20	18.30	18.30	-20	1,678	-1.19%
2018/10/16	1	18.45	0	0.00	18.35	1	1,688	0.06%
2018/10/12	0	0.00	2	18.35	18.35	-2	1,656	-0.12%
2018/10/11	150	17.89	0	0.00	17.95	150	1,648	9.10%	大買/鉅額交易
2018/10/02	0	0.00	27	20.56	20.45	-27	1,520	-1.78%
2018/09/28	2	20.70	5	20.61	20.40	-3	1,531	-0.20%
2018/09/26	0	0.00	40	20.63	20.65	-40	1,506	-2.66%
2018/09/25	2	20.85	20	21.05	20.80	-18	1,503	-1.20%
2018/09/21	0	0.00	20	20.50	20.70	-20	1,480	-1.35%
2018/09/17	5	20.49	2	20.60	20.55	3	1,352	0.22%
2018/09/14	2	20.45	0	0.00	20.40	2	1,297	0.15%
2018/09/13	20	19.70	2	19.65	19.80	18	1,240	1.45%
2018/09/11	0	0.00	5	19.60	19.65	-5	1,251	-0.40%
2018/09/10	5	19.65	0	0.00	19.55	5	1,254	0.40%
2018/09/06	1	19.85	0	0.00	19.95	1	1,223	0.08%
2018/09/04	2	19.95	0	0.00	19.95	2	1,285	0.16%
2018/08/30	25	19.90	0	0.00	19.90	25	1,338	1.87%
2018/08/29	1	20.60	2	20.70	20.60	-1	1,336	-0.07%
2018/08/28	30	20.47	0	0.00	20.60	30	1,299	2.31%
2018/08/27	36	20.57	0	0.00	20.65	36	1,270	2.83%
2018/08/20	0	0.00	3	20.00	20.05	-3	1,226	-0.24%
2018/08/09	21	20.01	14	20.30	19.80	7	1,169	0.60%
2018/08/07	0	0.00	1	20.05	20.00	-1	1,049	-0.10%
2018/08/06	0	0.00	1	19.50	19.60	-1	1,040	-0.10%
2018/08/03	1	19.45	0	0.00	19.35	1	1,041	0.10%
2018/07/31	0	0.00	1	19.60	19.50	-1	1,066	-0.09%
2018/07/26	0	0.00	1	19.45	19.55	-1	1,079	-0.09%
2018/07/24	1	19.10	0	0.00	19.25	1	1,070	0.09%
2018/06/26	1	18.80	0	0.00	18.85	1	1,161	0.09%
2018/06/19	2	19.60	0	0.00	19.30	2	1,162	0.17%
2018/06/12	2	19.90	1	19.95	19.80	1	1,141	0.09%
2018/06/08	2	19.45	0	0.00	19.45	2	1,085	0.18%
2018/06/07	0	0.00	1	19.65	19.40	-1	1,126	-0.09%
2018/06/06	2	19.23	0	0.00	19.05	2	1,055	0.19%
2018/06/05	1	19.35	0	0.00	19.30	1	1,046	0.10%
2018/06/04	1	19.35	0	0.00	19.35	1	1,067	0.09%
2018/05/31	1	19.10	0	0.00	19.50	1	1,087	0.09%
2018/05/22	0	0.00	6	18.85	18.75	-6	1,093	-0.55%
2018/05/14	0	0.00	1	18.55	18.60	-1	1,234	-0.08%
2018/05/09	2	19.00	1	19.00	18.90	1	1,248	0.08%
2018/05/04	1	18.55	0	0.00	18.50	1	1,300	0.08%
2018/05/03	2	18.95	0	0.00	18.80	2	1,532	0.13%
2018/04/25	2	19.15	0	0.00	19.15	2	1,676	0.12%
2018/04/24	3	19.33	0	0.00	19.25	3	1,738	0.17%
2018/04/23	1	20.00	0	0.00	19.85	1	1,992	0.05%
2018/04/19	4	20.15	6	20.09	20.35	-2	2,097	-0.10%
2018/04/18	1	20.05	10	19.95	19.95	-9	2,043	-0.44%
2018/04/12	8	20.65	0	0.00	20.65	8	2,032	0.39%
2018/04/09	0	0.00	1	20.70	20.65	-1	2,039	-0.05%
2018/04/02	1	20.80	0	0.00	20.85	1	2,039	0.05%
2018/03/16	0	0.00	5	21.50	21.55	-5	2,017	-0.25%
2018/03/13	1	21.60	0	0.00	21.50	1	2,030	0.05%
2018/03/08	6	21.19	1	21.20	21.15	5	1,999	0.25%
2018/03/06	10	21.50	0	0.00	21.60	10	1,993	0.50%
2018/03/05	3	21.55	0	0.00	21.55	3	1,980	0.15%
2018/03/02	0	0.00	10	21.60	21.55	-10	1,974	-0.51%
2018/03/01	0	0.00	1	21.80	21.70	-1	1,996	-0.05%
2018/02/26	1	21.55	0	0.00	21.55	1	1,971	0.05%
2018/02/23	0	0.00	3	21.45	21.45	-3	1,963	-0.15%
2018/02/22	0	0.00	1	21.20	21.20	-1	2,010	-0.05%
2018/02/21	10	21.20	1	21.20	21.20	9	2,002	0.45%
2018/02/12	0	0.00	2	20.78	20.80	-2	2,002	-0.10%
2018/02/08	1	21.15	0	0.00	21.15	1	1,977	0.05%
2018/02/07	2	21.50	0	0.00	21.15	2	1,990	0.10%
2018/02/06	2	21.95	0	0.00	21.10	2	1,976	0.10%
2018/02/05	1	22.25	0	0.00	22.35	1	1,934	0.05%
2018/02/01	4	22.93	4	22.93	22.70	0	1,937	0.00%
2018/01/29	0	0.00	1	23.30	23.25	-1	1,906	-0.05%
2018/01/26	16	23.73	7	23.75	23.45	9	1,867	0.48%
2018/01/25	1	23.30	78	23.47	23.00	-77	1,626	-4.73%
2018/01/24	1	22.35	0	0.00	22.50	1	1,515	0.07%
2018/01/22	10	22.49	1	22.55	22.55	9	1,510	0.60%
2018/01/19	30	22.65	0	0.00	22.60	30	1,511	1.98%
2018/01/18	3	23.30	9	22.97	22.90	-6	1,485	-0.40%
2018/01/17	20	23.28	24	23.39	23.40	-4	1,425	-0.28%
2018/01/11	1	21.35	0	0.00	21.25	1	1,125	0.09%
2018/01/10	1	21.50	0	0.00	21.55	1	1,133	0.09%